Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 95.63 | 96.61 | 94.90 | 94.90 | 4,238,194 | -1.06(-1.10%) |
May 30, 2013 | 95.44 | 96.51 | 95.20 | 95.96 | 3,701,475 | +0.84(+0.88%) |
May 29, 2013 | 95.39 | 95.63 | 94.81 | 95.12 | 3,171,482 | -0.85(-0.89%) |
May 28, 2013 | 95.94 | 96.62 | 95.50 | 95.97 | 3,431,033 | +0.93(+0.98%) |
May 24, 2013 | 95.00 | 95.27 | 94.19 | 95.04 | 2,615,508 | -0.45(-0.47%) |
May 23, 2013 | 95.38 | 95.97 | 94.93 | 95.49 | 3,270,609 | -0.76(-0.79%) |
May 22, 2013 | 97.60 | 98.18 | 96.11 | 96.25 | 4,320,825 | -1.30(-1.33%) |
May 21, 2013 | 97.56 | 98.15 | 97.22 | 97.55 | 2,791,814 | +0.32(+0.33%) |
May 20, 2013 | 97.04 | 97.72 | 96.94 | 97.23 | 2,625,234 | -0.12(-0.12%) |
May 17, 2013 | 95.28 | 97.41 | 94.87 | 97.35 | 4,209,515 | +2.18(+2.29%) |
May 16, 2013 | 95.51 | 95.83 | 95.05 | 95.17 | 2,939,497 | -0.64(-0.67%) |
May 15, 2013 | 95.47 | 95.88 | 94.79 | 95.81 | 3,042,629 | +0.86(+0.91%) |
May 13, 2013 | 95.03 | 95.32 | 94.77 | 94.95 | 1,963,983 | -0.30(-0.31%) |
May 10, 2013 | 94.91 | 95.25 | 94.57 | 95.25 | 2,529,295 | +0.49(+0.52%) |
May 09, 2013 | 94.51 | 95.58 | 94.32 | 94.76 | 3,633,283 | +0.38(+0.40%) |
May 08, 2013 | 93.75 | 94.38 | 93.59 | 94.38 | 2,606,155 | +0.51(+0.54%) |
May 07, 2013 | 93.59 | 93.90 | 93.27 | 93.87 | 2,527,045 | +0.38(+0.41%) |
May 06, 2013 | 92.95 | 93.83 | 92.80 | 93.49 | 2,063,332 | +0.38(+0.41%) |
May 03, 2013 | 92.73 | 93.42 | 91.75 | 93.11 | 3,088,325 | +1.36(+1.48%) |
May 02, 2013 | 91.29 | 92.19 | 91.29 | 91.75 | 2,725,272 | +0.70(+0.77%) |
May 01, 2013 | 91.04 | 91.65 | 90.92 | 91.05 | 3,982,145 | -0.24(-0.26%) |
Apr 30, 2013 | 92.10 | 92.23 | 91.04 | 91.29 | 4,180,000 | -0.33(-0.36%) |
Apr 29, 2013 | 91.27 | 91.79 | 90.62 | 91.62 | 2,993,581 | +0.47(+0.52%) |
Apr 26, 2013 | 92.03 | 92.11 | 91.13 | 91.15 | 2,927,372 | -0.96(-1.04%) |
Apr 25, 2013 | 92.40 | 93.19 | 92.00 | 92.11 | 3,592,097 | +0.11(+0.12%) |
Apr 24, 2013 | 92.73 | 93.07 | 91.82 | 92.00 | 4,228,059 | -0.89(-0.96%) |
Apr 23, 2013 | 93.30 | 94.25 | 90.65 | 92.89 | 6,504,823 | -0.74(-0.79%) |
Apr 22, 2013 | 93.22 | 94.06 | 92.54 | 93.63 | 3,133,138 | +0.41(+0.44%) |
Apr 19, 2013 | 91.72 | 93.29 | 91.72 | 93.22 | 3,784,402 | +1.67(+1.82%) |
Apr 18, 2013 | 92.91 | 93.11 | 91.25 | 91.55 | 4,387,739 | -1.30(-1.40%) |
Apr 17, 2013 | 93.79 | 93.89 | 92.41 | 92.85 | 3,532,354 | -1.66(-1.76%) |
Apr 16, 2013 | 94.40 | 94.82 | 93.72 | 94.51 | 2,843,898 | +0.99(+1.06%) |
Apr 15, 2013 | 95.37 | 95.48 | 93.50 | 93.52 | 3,956,377 | -2.17(-2.27%) |
Apr 12, 2013 | 95.63 | 95.69 | 95.17 | 95.69 | 2,539,771 | -0.13(-0.14%) |
Apr 11, 2013 | 95.52 | 95.84 | 95.17 | 95.82 | 3,908,865 | +0.64(+0.67%) |
Apr 10, 2013 | 94.72 | 95.70 | 94.64 | 95.18 | 3,780,180 | +0.73(+0.77%) |
Apr 09, 2013 | 93.94 | 94.58 | 93.38 | 94.45 | 3,181,902 | +0.74(+0.79%) |
Apr 08, 2013 | 92.84 | 93.72 | 92.42 | 93.71 | 2,386,312 | +1.07(+1.16%) |
Apr 05, 2013 | 92.00 | 92.75 | 91.90 | 92.64 | 2,564,735 | -0.52(-0.56%) |
Apr 04, 2013 | 93.37 | 93.80 | 92.95 | 93.16 | 3,029,415 | -0.04(-0.04%) |
Apr 03, 2013 | 93.15 | 93.97 | 93.01 | 93.20 | 4,407,865 | +0.21(+0.23%) |
Apr 02, 2013 | 93.15 | 93.54 | 92.85 | 92.99 | 2,586,308 | +0.07(+0.08%) |
Apr 01, 2013 | 93.16 | 93.41 | 92.70 | 92.92 | 2,545,114 | -0.51(-0.55%) |
Mar 28, 2013 | 93.10 | 93.73 | 93.01 | 93.43 | 4,047,155 | +0.82(+0.89%) |
Mar 27, 2013 | 92.34 | 92.76 | 91.29 | 92.61 | 2,443,184 | -0.04(-0.04%) |
Mar 26, 2013 | 93.28 | 93.48 | 92.54 | 92.65 | 3,004,195 | -0.15(-0.16%) |
Mar 25, 2013 | 93.78 | 94.00 | 92.33 | 92.80 | 2,353,673 | -0.79(-0.84%) |
Mar 22, 2013 | 92.79 | 93.64 | 92.60 | 93.59 | 3,208,032 | +1.16(+1.26%) |
Mar 21, 2013 | 93.01 | 93.31 | 92.28 | 92.43 | 2,222,323 | -1.02(-1.09%) |
Mar 20, 2013 | 93.82 | 94.00 | 93.35 | 93.45 | 3,012,305 | +0.34(+0.37%) |
Mar 19, 2013 | 93.00 | 93.66 | 92.48 | 93.11 | 3,701,050 | +0.34(+0.37%) |
Mar 18, 2013 | 92.97 | 93.58 | 92.62 | 92.77 | 2,980,681 | -0.51(-0.55%) |
Mar 15, 2013 | 93.30 | 93.50 | 93.00 | 93.28 | 5,582,463 | -0.17(-0.18%) |
Mar 14, 2013 | 93.38 | 93.45 | 92.97 | 93.45 | 3,274,607 | +0.37(+0.40%) |
Mar 13, 2013 | 93.19 | 93.43 | 92.71 | 93.08 | 3,825,745 | -0.06(-0.06%) |
Mar 12, 2013 | 92.86 | 93.24 | 92.25 | 93.14 | 3,027,506 | +0.23(+0.25%) |
Mar 11, 2013 | 92.16 | 93.10 | 91.91 | 92.91 | 2,569,315 | +0.84(+0.91%) |
Mar 08, 2013 | 92.03 | 92.91 | 91.89 | 92.07 | 3,121,360 | +0.36(+0.39%) |
Mar 07, 2013 | 91.20 | 91.89 | 91.18 | 91.71 | 2,526,738 | +0.64(+0.70%) |
Mar 06, 2013 | 91.59 | 91.86 | 90.90 | 91.07 | 2,566,093 | +0.05(+0.05%) |
Mar 05, 2013 | 89.69 | 91.29 | 89.51 | 91.02 | 3,362,772 | +1.89(+2.12%) |
Mar 04, 2013 | 89.54 | 89.71 | 88.49 | 89.13 | 3,145,358 | -1.00(-1.11%) |