Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 100.16 | 101.74 | 99.00 | 99.60 | 159,533 | -1.25(-1.24%) |
May 30, 2013 | 101.97 | 102.92 | 100.28 | 100.85 | 92,871 | -1.30(-1.27%) |
May 29, 2013 | 105.26 | 105.51 | 101.17 | 102.15 | 143,266 | -3.35(-3.18%) |
May 28, 2013 | 103.05 | 106.47 | 102.75 | 105.50 | 234,984 | +3.47(+3.40%) |
May 24, 2013 | 99.94 | 102.30 | 98.56 | 102.03 | 270,022 | +1.83(+1.83%) |
May 23, 2013 | 100.42 | 101.57 | 97.16 | 100.20 | 334,719 | -1.80(-1.76%) |
May 22, 2013 | 107.86 | 108.71 | 101.02 | 102.00 | 230,370 | -6.00(-5.56%) |
May 21, 2013 | 109.09 | 109.89 | 107.65 | 108.00 | 273,298 | -0.42(-0.39%) |
May 20, 2013 | 110.94 | 111.11 | 108.28 | 108.42 | 282,596 | -2.24(-2.02%) |
May 17, 2013 | 107.50 | 110.68 | 107.00 | 110.66 | 189,986 | +4.14(+3.89%) |
May 16, 2013 | 104.40 | 106.82 | 104.40 | 106.52 | 159,154 | +2.48(+2.38%) |
May 15, 2013 | 102.90 | 104.10 | 102.53 | 104.04 | 152,806 | +2.43(+2.39%) |
May 13, 2013 | 101.95 | 102.16 | 101.37 | 101.61 | 141,031 | -0.25(-0.25%) |
May 10, 2013 | 102.00 | 102.19 | 100.53 | 101.86 | 89,207 | +0.15(+0.15%) |
May 09, 2013 | 102.40 | 102.49 | 101.44 | 101.71 | 43,899 | -0.57(-0.56%) |
May 08, 2013 | 100.94 | 102.88 | 100.62 | 102.28 | 88,004 | +1.58(+1.57%) |
May 07, 2013 | 99.60 | 100.79 | 99.02 | 100.70 | 105,918 | +1.33(+1.34%) |
May 06, 2013 | 96.90 | 101.42 | 96.50 | 99.37 | 181,635 | +2.46(+2.54%) |
May 03, 2013 | 96.18 | 97.35 | 95.87 | 96.91 | 95,151 | +1.47(+1.54%) |
May 02, 2013 | 95.14 | 95.45 | 94.50 | 95.44 | 153,193 | +0.59(+0.62%) |
May 01, 2013 | 94.58 | 95.00 | 93.88 | 94.85 | 134,048 | +0.47(+0.50%) |
Apr 30, 2013 | 93.12 | 94.60 | 93.10 | 94.38 | 62,087 | +0.90(+0.96%) |
Apr 29, 2013 | 94.73 | 94.73 | 92.67 | 93.48 | 121,649 | -0.87(-0.92%) |
Apr 26, 2013 | 93.65 | 94.99 | 93.29 | 94.35 | 91,357 | +0.80(+0.86%) |
Apr 25, 2013 | 93.28 | 94.14 | 92.21 | 93.55 | 123,679 | +0.55(+0.59%) |
Apr 24, 2013 | 89.99 | 93.42 | 89.92 | 93.00 | 200,459 | +2.76(+3.06%) |
Apr 23, 2013 | 88.92 | 90.24 | 88.91 | 90.24 | 175,415 | +1.32(+1.48%) |
Apr 22, 2013 | 88.70 | 89.04 | 88.36 | 88.92 | 146,045 | +0.17(+0.19%) |
Apr 19, 2013 | 89.00 | 89.08 | 88.63 | 88.75 | 97,687 | -0.26(-0.29%) |
Apr 18, 2013 | 88.91 | 89.21 | 88.37 | 89.01 | 103,179 | +0.10(+0.11%) |
Apr 17, 2013 | 89.53 | 89.60 | 88.40 | 88.91 | 303,025 | -0.94(-1.05%) |
Apr 16, 2013 | 87.50 | 89.86 | 87.39 | 89.85 | 162,129 | +2.62(+3.00%) |
Apr 15, 2013 | 89.52 | 89.62 | 87.13 | 87.23 | 199,951 | -2.58(-2.87%) |
Apr 12, 2013 | 89.10 | 89.98 | 88.37 | 89.81 | 130,432 | +0.48(+0.54%) |
Apr 11, 2013 | 88.59 | 89.98 | 88.33 | 89.33 | 107,983 | +0.56(+0.63%) |
Apr 10, 2013 | 87.30 | 88.77 | 87.30 | 88.77 | 115,214 | +1.34(+1.53%) |
Apr 09, 2013 | 88.70 | 88.80 | 87.31 | 87.43 | 92,364 | -0.75(-0.85%) |
Apr 08, 2013 | 86.25 | 89.12 | 86.14 | 88.18 | 147,986 | +2.15(+2.50%) |
Apr 05, 2013 | 85.29 | 86.41 | 84.92 | 86.03 | 110,941 | -0.37(-0.43%) |
Apr 04, 2013 | 83.87 | 87.15 | 83.35 | 86.40 | 213,437 | +2.78(+3.32%) |
Apr 03, 2013 | 84.11 | 84.33 | 82.72 | 83.62 | 171,281 | -0.36(-0.43%) |
Apr 02, 2013 | 84.23 | 85.20 | 83.97 | 83.98 | 157,602 | -0.27(-0.32%) |
Apr 01, 2013 | 83.77 | 84.33 | 83.50 | 84.25 | 183,824 | +0.44(+0.52%) |
Mar 28, 2013 | 83.61 | 84.10 | 82.84 | 83.81 | 119,676 | +0.22(+0.26%) |
Mar 27, 2013 | 83.70 | 83.70 | 82.86 | 83.59 | 59,458 | -0.13(-0.16%) |
Mar 26, 2013 | 82.45 | 84.42 | 82.44 | 83.72 | 127,903 | +1.25(+1.52%) |
Mar 25, 2013 | 83.41 | 83.99 | 82.45 | 82.47 | 76,446 | -0.94(-1.13%) |
Mar 22, 2013 | 83.68 | 84.07 | 83.18 | 83.41 | 272,005 | -0.56(-0.67%) |
Mar 21, 2013 | 83.11 | 84.03 | 82.90 | 83.97 | 141,551 | +0.67(+0.80%) |
Mar 20, 2013 | 82.57 | 83.60 | 82.24 | 83.30 | 81,917 | +0.86(+1.04%) |
Mar 19, 2013 | 82.00 | 82.94 | 81.55 | 82.44 | 99,850 | +0.44(+0.54%) |
Mar 18, 2013 | 81.46 | 82.37 | 81.34 | 82.00 | 130,174 | +0.20(+0.24%) |
Mar 15, 2013 | 81.86 | 81.97 | 80.53 | 81.80 | 249,026 | -0.06(-0.07%) |
Mar 14, 2013 | 81.07 | 82.09 | 81.07 | 81.86 | 139,320 | +0.79(+0.97%) |
Mar 13, 2013 | 82.00 | 82.24 | 80.96 | 81.07 | 64,122 | -0.74(-0.90%) |
Mar 12, 2013 | 82.06 | 83.14 | 81.76 | 81.81 | 108,551 | -0.13(-0.16%) |
Mar 11, 2013 | 80.66 | 82.37 | 80.43 | 81.94 | 188,055 | +1.56(+1.94%) |
Mar 08, 2013 | 80.00 | 80.88 | 79.67 | 80.38 | 140,852 | +0.81(+1.02%) |
Mar 07, 2013 | 77.25 | 79.96 | 77.25 | 79.57 | 397,744 | +2.57(+3.34%) |
Mar 06, 2013 | 77.60 | 78.30 | 76.86 | 77.00 | 1,948,290 | -0.30(-0.39%) |
Mar 05, 2013 | 77.01 | 77.62 | 77.00 | 77.30 | 307,513 | +0.29(+0.38%) |
Mar 04, 2013 | 77.06 | 77.71 | 76.93 | 77.01 | 305,812 | -0.14(-0.18%) |