Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 97.50 | 98.32 | 96.60 | 96.64 | 3,761,987 | -1.13(-1.16%) |
May 30, 2013 | 96.18 | 98.24 | 95.73 | 97.77 | 3,553,898 | +1.22(+1.26%) |
May 29, 2013 | 96.94 | 97.50 | 95.58 | 96.55 | 2,932,716 | -0.73(-0.75%) |
May 28, 2013 | 97.88 | 98.50 | 96.55 | 97.28 | 5,206,600 | +0.83(+0.86%) |
May 24, 2013 | 93.75 | 97.27 | 93.75 | 96.45 | 0 | +2.56(+2.73%) |
May 23, 2013 | 92.81 | 95.44 | 92.30 | 93.89 | 4,227,360 | -1.25(-1.31%) |
May 22, 2013 | 98.80 | 100.49 | 93.80 | 95.14 | 6,931,490 | -3.89(-3.93%) |
May 21, 2013 | 100.30 | 100.40 | 97.83 | 99.03 | 0 | -1.46(-1.45%) |
May 20, 2013 | 94.72 | 100.68 | 94.68 | 100.49 | 6,852,621 | +5.77(+6.09%) |
May 17, 2013 | 93.60 | 95.17 | 92.52 | 94.72 | 0 | +2.03(+2.19%) |
May 16, 2013 | 93.49 | 94.21 | 92.52 | 92.69 | 3,020,942 | -0.86(-0.92%) |
May 15, 2013 | 92.11 | 95.15 | 92.10 | 93.55 | 0 | +0.41(+0.44%) |
May 13, 2013 | 95.50 | 95.50 | 92.83 | 93.14 | 4,212,992 | -2.31(-2.42%) |
May 10, 2013 | 94.84 | 95.56 | 93.67 | 95.45 | 0 | +1.20(+1.27%) |
May 09, 2013 | 92.75 | 95.23 | 91.35 | 94.25 | 4,853,346 | +1.34(+1.44%) |
May 08, 2013 | 89.50 | 93.40 | 89.18 | 92.91 | 5,664,595 | +3.61(+4.04%) |
May 07, 2013 | 88.58 | 89.88 | 87.60 | 89.30 | 4,660,505 | +1.65(+1.88%) |
May 06, 2013 | 84.91 | 87.89 | 84.86 | 87.65 | 4,240,967 | +3.14(+3.72%) |
May 03, 2013 | 85.95 | 85.04 | 84.45 | 84.51 | 0 | -0.49(-0.58%) |
May 02, 2013 | 85.12 | 85.78 | 84.48 | 85.00 | 3,413,804 | +0.14(+0.16%) |
May 01, 2013 | 85.85 | 85.85 | 84.66 | 84.86 | 0 | -0.99(-1.15%) |
Apr 30, 2013 | 85.77 | 86.50 | 85.25 | 85.85 | 3,490,018 | +0.36(+0.42%) |
Apr 29, 2013 | 86.40 | 88.07 | 85.14 | 85.49 | 5,806,883 | +0.47(+0.55%) |
Apr 26, 2013 | 84.09 | 92.34 | 84.95 | 85.02 | 14,190,398 | -7.32(-7.93%) |
Apr 25, 2013 | 89.28 | 92.74 | 89.00 | 92.34 | 7,424,700 | +4.25(+4.82%) |
Apr 24, 2013 | 87.85 | 89.55 | 87.11 | 88.09 | 3,522,965 | +0.24(+0.27%) |
Apr 23, 2013 | 85.32 | 88.65 | 84.22 | 87.85 | 3,977,743 | +2.19(+2.56%) |
Apr 22, 2013 | 86.79 | 87.00 | 85.17 | 85.66 | 3,570,565 | -0.77(-0.89%) |
Apr 19, 2013 | 86.59 | 87.35 | 86.04 | 86.43 | 2,010,030 | -0.04(-0.05%) |
Apr 18, 2013 | 88.83 | 88.87 | 85.77 | 86.47 | 3,199,005 | -2.14(-2.42%) |
Apr 17, 2013 | 89.25 | 90.55 | 88.38 | 88.61 | 3,409,715 | -1.68(-1.86%) |
Apr 16, 2013 | 89.20 | 90.95 | 89.05 | 90.29 | 2,801,290 | +1.72(+1.94%) |
Apr 15, 2013 | 89.33 | 91.23 | 88.33 | 88.57 | 3,434,351 | -2.05(-2.26%) |
Apr 12, 2013 | 88.73 | 91.49 | 88.61 | 90.62 | 4,017,726 | +1.86(+2.10%) |
Apr 11, 2013 | 90.01 | 90.31 | 88.57 | 88.76 | 2,943,072 | -1.31(-1.45%) |
Apr 10, 2013 | 88.00 | 91.10 | 86.73 | 90.07 | 7,746,909 | +5.20(+6.13%) |
Apr 09, 2013 | 84.17 | 85.35 | 83.71 | 84.87 | 3,378,651 | +0.80(+0.95%) |
Apr 08, 2013 | 83.27 | 84.28 | 83.27 | 84.07 | 2,029,087 | +0.48(+0.57%) |
Apr 05, 2013 | 84.10 | 84.38 | 82.98 | 83.59 | 3,459,392 | -1.57(-1.84%) |
Apr 04, 2013 | 86.13 | 86.15 | 84.92 | 85.16 | 3,338,381 | -0.80(-0.94%) |
Apr 03, 2013 | 88.37 | 89.00 | 85.80 | 85.96 | 2,979,787 | -2.16(-2.45%) |
Apr 02, 2013 | 87.28 | 88.95 | 87.03 | 88.12 | 2,872,894 | +1.07(+1.23%) |
Apr 01, 2013 | 87.82 | 87.89 | 86.60 | 87.05 | 1,951,269 | -0.65(-0.74%) |
Mar 28, 2013 | 87.41 | 88.22 | 85.96 | 87.70 | 3,597,794 | -0.43(-0.49%) |
Mar 27, 2013 | 85.55 | 88.39 | 85.42 | 88.13 | 3,467,072 | +2.06(+2.39%) |
Mar 26, 2013 | 85.74 | 86.39 | 84.95 | 86.07 | 2,132,758 | +0.74(+0.87%) |
Mar 25, 2013 | 87.05 | 87.05 | 84.69 | 85.33 | 3,081,252 | -1.16(-1.34%) |
Mar 22, 2013 | 86.13 | 86.80 | 85.17 | 86.49 | 2,048,408 | +0.57(+0.66%) |
Mar 21, 2013 | 86.10 | 86.85 | 85.26 | 85.92 | 3,034,096 | -0.18(-0.21%) |
Mar 20, 2013 | 85.04 | 86.85 | 83.99 | 86.10 | 4,689,347 | +1.86(+2.21%) |
Mar 19, 2013 | 85.33 | 85.66 | 83.35 | 84.24 | 4,281,631 | -0.93(-1.09%) |
Mar 18, 2013 | 84.09 | 86.39 | 83.31 | 85.17 | 6,811,575 | +0.09(+0.11%) |
Mar 15, 2013 | 86.16 | 86.40 | 84.88 | 85.08 | 6,763,357 | -1.25(-1.45%) |
Mar 14, 2013 | 88.27 | 88.69 | 86.09 | 86.33 | 4,289,656 | -1.32(-1.51%) |
Mar 13, 2013 | 87.75 | 88.16 | 86.51 | 87.65 | 3,375,576 | -0.10(-0.11%) |
Mar 12, 2013 | 88.93 | 89.19 | 87.33 | 87.75 | 4,223,331 | -1.68(-1.88%) |
Mar 11, 2013 | 89.25 | 90.00 | 88.17 | 89.43 | 3,108,359 | +0.21(+0.24%) |
Mar 08, 2013 | 91.00 | 91.14 | 89.18 | 89.22 | 3,252,795 | -1.20(-1.33%) |
Mar 07, 2013 | 90.26 | 90.76 | 89.51 | 90.42 | 2,003,024 | +0.49(+0.54%) |
Mar 06, 2013 | 90.79 | 91.32 | 89.50 | 89.93 | 3,223,639 | -1.44(-1.58%) |
Mar 05, 2013 | 90.68 | 92.09 | 89.71 | 91.37 | 4,774,896 | +1.11(+1.23%) |
Mar 04, 2013 | 91.81 | 92.32 | 88.84 | 90.26 | 5,290,989 | -2.30(-2.48%) |