Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 98.12 | 98.24 | 97.83 | 98.04 | 503,613 | -0.04(-0.05%) |
May 30, 2013 | 98.18 | 98.18 | 98.07 | 98.09 | 237,196 | -0.01(-0.01%) |
May 29, 2013 | 98.19 | 98.24 | 98.06 | 98.10 | 680,356 | -0.10(-0.10%) |
May 28, 2013 | 98.65 | 98.69 | 98.17 | 98.20 | 761,899 | -0.53(-0.53%) |
May 24, 2013 | 98.76 | 98.85 | 98.66 | 98.72 | 157,511 | +0.02(+0.02%) |
May 23, 2013 | 98.85 | 98.85 | 98.57 | 98.70 | 570,944 | -0.11(-0.11%) |
May 22, 2013 | 99.01 | 99.18 | 98.75 | 98.81 | 720,725 | -0.15(-0.15%) |
May 21, 2013 | 98.92 | 99.01 | 98.77 | 98.96 | 900,253 | +0.10(+0.10%) |
May 20, 2013 | 98.98 | 99.04 | 98.84 | 98.86 | 349,823 | -0.06(-0.06%) |
May 17, 2013 | 99.12 | 99.15 | 98.93 | 98.93 | 497,566 | -0.22(-0.22%) |
May 16, 2013 | 99.03 | 99.17 | 98.99 | 99.15 | 247,851 | +0.26(+0.26%) |
May 15, 2013 | 98.98 | 99.01 | 98.82 | 98.89 | 212,108 | -0.05(-0.05%) |
May 13, 2013 | 98.99 | 99.01 | 98.91 | 98.94 | 128,214 | -0.03(-0.03%) |
May 10, 2013 | 99.18 | 99.21 | 98.93 | 98.97 | 256,503 | -0.28(-0.28%) |
May 09, 2013 | 99.32 | 99.40 | 99.24 | 99.25 | 232,669 | -0.07(-0.07%) |
May 08, 2013 | 99.18 | 99.34 | 99.17 | 99.32 | 322,608 | +0.08(+0.08%) |
May 07, 2013 | 99.24 | 99.29 | 99.19 | 99.24 | 756,845 | +0.00(+0.00%) |
May 06, 2013 | 99.28 | 99.32 | 99.20 | 99.24 | 244,308 | -0.04(-0.04%) |
May 03, 2013 | 99.39 | 99.42 | 99.27 | 99.27 | 343,203 | -0.26(-0.26%) |
May 02, 2013 | 99.54 | 99.57 | 99.47 | 99.53 | 199,840 | +0.07(+0.07%) |
May 01, 2013 | 99.50 | 99.54 | 99.41 | 99.46 | 220,606 | +0.16(+0.16%) |
Apr 30, 2013 | 99.37 | 99.45 | 99.30 | 99.30 | 215,008 | -0.07(-0.07%) |
Apr 29, 2013 | 99.40 | 99.40 | 99.34 | 99.37 | 228,028 | +0.06(+0.06%) |
Apr 26, 2013 | 99.25 | 99.31 | 99.18 | 99.31 | 243,099 | +0.13(+0.13%) |
Apr 25, 2013 | 99.16 | 99.22 | 99.13 | 99.18 | 292,777 | -0.01(-0.01%) |
Apr 24, 2013 | 99.23 | 99.26 | 99.16 | 99.19 | 1,186,121 | -0.02(-0.02%) |
Apr 23, 2013 | 99.21 | 99.25 | 99.15 | 99.21 | 442,503 | +0.02(+0.02%) |
Apr 22, 2013 | 99.11 | 99.19 | 99.09 | 99.19 | 139,509 | +0.09(+0.09%) |
Apr 19, 2013 | 99.12 | 99.19 | 99.05 | 99.10 | 125,221 | +0.01(+0.01%) |
Apr 18, 2013 | 99.10 | 99.17 | 99.08 | 99.09 | 205,207 | -0.03(-0.03%) |
Apr 17, 2013 | 99.02 | 99.13 | 99.00 | 99.12 | 369,475 | +0.04(+0.04%) |
Apr 16, 2013 | 99.06 | 99.11 | 98.98 | 99.08 | 1,567,146 | +0.02(+0.02%) |
Apr 15, 2013 | 98.99 | 99.08 | 98.91 | 99.06 | 579,483 | +0.04(+0.04%) |
Apr 12, 2013 | 98.93 | 99.07 | 98.93 | 99.03 | 154,934 | +0.18(+0.18%) |
Apr 11, 2013 | 98.79 | 98.94 | 98.75 | 98.85 | 295,835 | +0.05(+0.05%) |
Apr 10, 2013 | 98.81 | 98.94 | 98.78 | 98.80 | 301,738 | -0.09(-0.09%) |
Apr 09, 2013 | 98.84 | 98.99 | 98.83 | 98.89 | 374,118 | +0.00(+0.00%) |
Apr 08, 2013 | 98.99 | 99.03 | 98.87 | 98.89 | 469,687 | -0.04(-0.04%) |
Apr 05, 2013 | 98.73 | 98.93 | 98.73 | 98.92 | 235,416 | +0.20(+0.20%) |
Apr 04, 2013 | 98.64 | 98.78 | 98.64 | 98.73 | 319,571 | +0.16(+0.16%) |
Apr 03, 2013 | 98.54 | 98.63 | 98.48 | 98.57 | 196,465 | +0.08(+0.08%) |
Apr 02, 2013 | 98.46 | 98.57 | 98.41 | 98.49 | 225,219 | -0.02(-0.02%) |
Apr 01, 2013 | 98.49 | 98.58 | 98.41 | 98.50 | 374,696 | -0.02(-0.02%) |
Mar 28, 2013 | 98.52 | 98.56 | 98.40 | 98.52 | 244,483 | -0.00(-0.00%) |
Mar 27, 2013 | 98.44 | 98.57 | 98.38 | 98.53 | 127,549 | +0.17(+0.18%) |
Mar 26, 2013 | 98.19 | 98.41 | 98.18 | 98.35 | 203,867 | +0.13(+0.14%) |
Mar 25, 2013 | 98.24 | 98.39 | 98.22 | 98.22 | 279,964 | -0.12(-0.12%) |
Mar 22, 2013 | 98.38 | 98.44 | 98.26 | 98.34 | 162,309 | -0.01(-0.01%) |
Mar 21, 2013 | 98.42 | 98.43 | 98.31 | 98.34 | 591,300 | -0.02(-0.02%) |
Mar 20, 2013 | 98.41 | 98.46 | 98.29 | 98.36 | 446,356 | -0.04(-0.05%) |
Mar 19, 2013 | 98.29 | 98.48 | 98.29 | 98.41 | 303,762 | +0.15(+0.15%) |
Mar 18, 2013 | 98.27 | 98.33 | 98.18 | 98.26 | 309,144 | -0.01(-0.01%) |
Mar 15, 2013 | 98.17 | 98.27 | 98.10 | 98.26 | 532,223 | +0.20(+0.20%) |
Mar 14, 2013 | 98.04 | 98.16 | 97.98 | 98.07 | 959,309 | +0.04(+0.04%) |
Mar 13, 2013 | 97.97 | 98.12 | 97.94 | 98.03 | 1,116,535 | -0.05(-0.05%) |
Mar 12, 2013 | 98.02 | 98.08 | 98.00 | 98.08 | 200,445 | +0.12(+0.12%) |
Mar 11, 2013 | 97.89 | 97.98 | 97.89 | 97.96 | 258,977 | +0.03(+0.03%) |
Mar 08, 2013 | 97.93 | 98.01 | 97.84 | 97.94 | 592,613 | -0.19(-0.19%) |
Mar 07, 2013 | 98.11 | 98.17 | 98.02 | 98.12 | 651,602 | -0.12(-0.12%) |
Mar 06, 2013 | 98.25 | 98.30 | 98.21 | 98.24 | 237,008 | -0.04(-0.05%) |
Mar 05, 2013 | 98.31 | 98.33 | 98.26 | 98.28 | 173,265 | +0.00(+0.00%) |
Mar 04, 2013 | 98.36 | 98.39 | 98.28 | 98.28 | 385,649 | -0.08(-0.08%) |