business newsHistorical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 23, 2013 | 103.10 | 106.33 | 103.00 | 105.62 | 3,169,432 | +1.09(+1.04%) |
| May 22, 2013 | 104.26 | 107.40 | 103.61 | 104.53 | 3,535,198 | +0.29(+0.28%) |
| May 21, 2013 | 102.45 | 104.68 | 102.45 | 104.24 | 0 | +2.06(+2.02%) |
| May 20, 2013 | 105.33 | 105.50 | 101.25 | 102.18 | 0 | -3.45(-3.27%) |
| May 17, 2013 | 105.89 | 106.05 | 104.33 | 105.63 | 0 | +0.66(+0.63%) |
| May 16, 2013 | 107.03 | 107.03 | 103.60 | 104.97 | 3,915,388 | -2.45(-2.28%) |
| May 15, 2013 | 108.08 | 109.16 | 106.45 | 107.42 | 0 | +0.53(+0.50%) |
| May 13, 2013 | 106.18 | 107.59 | 105.62 | 106.89 | 2,546,948 | +0.17(+0.16%) |
| May 10, 2013 | 104.56 | 106.75 | 104.40 | 106.72 | 0 | +2.16(+2.07%) |
| May 09, 2013 | 104.81 | 105.75 | 104.13 | 104.56 | 0 | -0.51(-0.49%) |
| May 08, 2013 | 104.64 | 105.51 | 104.22 | 105.07 | 3,224,191 | +0.61(+0.58%) |
| May 07, 2013 | 105.00 | 105.56 | 104.18 | 104.46 | 0 | -0.37(-0.35%) |
| May 06, 2013 | 106.08 | 106.13 | 104.68 | 104.83 | 0 | -1.65(-1.55%) |
| May 03, 2013 | 106.70 | 106.80 | 106.14 | 106.48 | 0 | +0.89(+0.84%) |
| May 02, 2013 | 105.15 | 106.92 | 104.40 | 105.59 | 2,919,770 | +1.05(+1.00%) |
| May 01, 2013 | 105.05 | 106.88 | 104.31 | 104.54 | 3,744,403 | +0.33(+0.32%) |
| Apr 30, 2013 | 106.66 | 106.66 | 103.85 | 104.21 | 0 | -2.46(-2.31%) |
| Apr 29, 2013 | 108.15 | 108.38 | 106.33 | 106.67 | 4,293,874 | -1.71(-1.58%) |
| Apr 26, 2013 | 109.04 | 108.66 | 106.90 | 108.38 | 2,933,600 | -0.28(-0.26%) |
| Apr 25, 2013 | 105.49 | 109.24 | 105.21 | 108.66 | 8,119,938 | +3.73(+3.55%) |
| Apr 24, 2013 | 106.67 | 108.37 | 104.02 | 104.93 | 7,490,437 | -7.83(-6.94%) |
| Apr 23, 2013 | 113.71 | 114.95 | 112.00 | 112.76 | 4,793,670 | -0.66(-0.58%) |
| Apr 22, 2013 | 112.01 | 113.97 | 110.83 | 113.42 | 4,305,513 | +2.04(+1.83%) |
| Apr 19, 2013 | 107.17 | 111.61 | 107.17 | 111.38 | 6,032,412 | +3.92(+3.65%) |
| Apr 18, 2013 | 109.63 | 109.90 | 106.30 | 107.46 | 3,889,290 | -1.98(-1.81%) |
| Apr 17, 2013 | 109.94 | 110.39 | 107.65 | 109.44 | 3,546,530 | -1.41(-1.27%) |
| Apr 16, 2013 | 109.32 | 110.94 | 108.71 | 110.85 | 4,627,615 | +2.37(+2.18%) |
| Apr 15, 2013 | 111.31 | 111.44 | 108.20 | 108.48 | 4,458,820 | -3.09(-2.77%) |
| Apr 12, 2013 | 108.50 | 112.10 | 108.17 | 111.57 | 5,726,712 | +3.35(+3.10%) |
| Apr 11, 2013 | 108.57 | 109.36 | 107.62 | 108.22 | 4,272,994 | -0.03(-0.03%) |
| Apr 10, 2013 | 104.53 | 108.27 | 104.50 | 108.25 | 4,641,436 | +3.95(+3.79%) |
| Apr 09, 2013 | 105.48 | 105.48 | 103.78 | 104.30 | 2,881,547 | -0.80(-0.76%) |
| Apr 08, 2013 | 104.09 | 105.14 | 103.02 | 105.10 | 3,133,256 | +1.06(+1.02%) |
| Apr 05, 2013 | 104.21 | 104.62 | 103.47 | 104.04 | 4,015,816 | -1.84(-1.74%) |
| Apr 04, 2013 | 105.19 | 106.54 | 104.75 | 105.88 | 2,850,248 | +1.07(+1.02%) |
| Apr 03, 2013 | 106.68 | 106.79 | 103.93 | 104.81 | 5,306,631 | -1.59(-1.49%) |
| Apr 02, 2013 | 102.39 | 106.61 | 102.39 | 106.40 | 4,970,350 | +4.09(+4.00%) |
| Apr 01, 2013 | 102.62 | 103.90 | 101.70 | 102.31 | 4,099,647 | -0.20(-0.20%) |
| Mar 28, 2013 | 99.84 | 102.62 | 99.79 | 102.51 | 5,508,739 | +2.36(+2.36%) |
| Mar 27, 2013 | 98.06 | 100.32 | 98.02 | 100.15 | 3,478,212 | +1.49(+1.51%) |
| Mar 26, 2013 | 97.29 | 98.76 | 97.07 | 98.66 | 3,126,921 | +1.85(+1.91%) |
| Mar 25, 2013 | 96.92 | 97.52 | 96.01 | 96.81 | 5,042,137 | +0.25(+0.26%) |
| Mar 22, 2013 | 94.69 | 96.60 | 94.10 | 96.56 | 4,724,610 | +2.25(+2.39%) |
| Mar 21, 2013 | 93.65 | 94.31 | 93.47 | 94.31 | 3,673,992 | +0.26(+0.28%) |
| Mar 20, 2013 | 92.92 | 94.89 | 92.88 | 94.05 | 4,157,701 | +1.65(+1.79%) |
| Mar 19, 2013 | 90.68 | 92.52 | 90.54 | 92.40 | 4,010,846 | +2.01(+2.22%) |
| Mar 18, 2013 | 91.27 | 91.36 | 90.35 | 90.39 | 3,605,821 | -1.42(-1.54%) |
| Mar 15, 2013 | 91.84 | 92.16 | 91.26 | 91.81 | 10,172,673 | -0.37(-0.40%) |
| Mar 14, 2013 | 91.65 | 92.29 | 91.15 | 92.18 | 3,436,357 | +0.64(+0.70%) |
| Mar 13, 2013 | 91.60 | 91.79 | 90.67 | 91.54 | 2,606,015 | -0.21(-0.23%) |
| Mar 12, 2013 | 91.58 | 91.81 | 91.04 | 91.75 | 4,997,477 | +0.31(+0.34%) |
| Mar 11, 2013 | 92.66 | 93.36 | 90.87 | 91.44 | 5,699,566 | -1.56(-1.68%) |
| Mar 08, 2013 | 93.43 | 93.88 | 92.85 | 93.00 | 3,084,803 | +0.05(+0.05%) |
| Mar 07, 2013 | 93.43 | 93.88 | 92.82 | 92.95 | 2,980,007 | -0.32(-0.34%) |
| Mar 06, 2013 | 93.82 | 94.29 | 93.09 | 93.27 | 3,716,274 | -0.17(-0.18%) |
| Mar 05, 2013 | 93.11 | 93.76 | 92.56 | 93.44 | 3,570,108 | +0.71(+0.77%) |
| Mar 04, 2013 | 92.11 | 92.75 | 91.50 | 92.73 | 3,186,645 | +0.15(+0.16%) |
-
Stay Connected
-
-
-
-
WHAT'S POPULAR IN THE VILLE
