Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 89.93 | 90.72 | 89.22 | 89.26 | 865,201 | -2.21(-2.42%) |
May 30, 2013 | 91.37 | 92.00 | 91.28 | 91.47 | 735,734 | +0.68(+0.74%) |
May 29, 2013 | 91.35 | 91.43 | 90.14 | 90.80 | 1,225,359 | -2.74(-2.93%) |
May 28, 2013 | 93.23 | 94.48 | 93.21 | 93.54 | 867,569 | +2.01(+2.20%) |
May 24, 2013 | 91.88 | 92.46 | 90.77 | 91.53 | 1,649,201 | -3.14(-3.31%) |
May 23, 2013 | 93.01 | 94.90 | 91.04 | 94.66 | 1,964,032 | -2.41(-2.49%) |
May 22, 2013 | 98.72 | 99.47 | 96.83 | 97.08 | 1,208,401 | -1.43(-1.45%) |
May 21, 2013 | 98.48 | 98.70 | 98.05 | 98.50 | 675,677 | +0.81(+0.83%) |
May 20, 2013 | 97.31 | 97.94 | 97.27 | 97.69 | 879,061 | +1.01(+1.04%) |
May 17, 2013 | 95.92 | 96.80 | 95.89 | 96.68 | 797,473 | +1.67(+1.76%) |
May 16, 2013 | 95.68 | 95.86 | 94.83 | 95.01 | 753,105 | -1.12(-1.17%) |
May 15, 2013 | 95.38 | 96.14 | 95.21 | 96.14 | 1,047,675 | +1.34(+1.42%) |
May 13, 2013 | 93.61 | 94.81 | 93.46 | 94.79 | 1,647,965 | +2.70(+2.93%) |
May 10, 2013 | 90.98 | 92.17 | 90.81 | 92.10 | 1,805,089 | +2.38(+2.66%) |
May 09, 2013 | 89.20 | 90.12 | 88.97 | 89.71 | 1,398,247 | -1.18(-1.30%) |
May 08, 2013 | 89.41 | 90.93 | 88.51 | 90.90 | 1,246,347 | +2.75(+3.12%) |
May 07, 2013 | 88.48 | 89.28 | 88.06 | 88.15 | 738,003 | +0.80(+0.91%) |
May 06, 2013 | 87.33 | 87.52 | 87.20 | 87.35 | 318,199 | +0.08(+0.10%) |
May 03, 2013 | 87.29 | 87.46 | 87.21 | 87.27 | 576,203 | +0.41(+0.47%) |
May 02, 2013 | 85.88 | 87.13 | 85.69 | 86.86 | 607,061 | +0.50(+0.58%) |
May 01, 2013 | 86.77 | 87.14 | 86.32 | 86.35 | 832,248 | -1.96(-2.22%) |
Apr 30, 2013 | 88.02 | 88.38 | 87.95 | 88.31 | 440,669 | -0.18(-0.21%) |
Apr 29, 2013 | 88.06 | 88.70 | 87.93 | 88.50 | 227,669 | +0.80(+0.92%) |
Apr 26, 2013 | 87.59 | 87.96 | 87.39 | 87.69 | 510,434 | -0.27(-0.31%) |
Apr 25, 2013 | 87.54 | 88.31 | 87.01 | 87.96 | 717,531 | +1.63(+1.89%) |
Apr 24, 2013 | 86.14 | 86.79 | 85.95 | 86.33 | 819,316 | +0.57(+0.66%) |
Apr 23, 2013 | 85.22 | 85.94 | 85.15 | 85.76 | 929,020 | +0.54(+0.63%) |
Apr 22, 2013 | 84.71 | 85.57 | 84.50 | 85.22 | 1,018,667 | -0.02(-0.03%) |
Apr 19, 2013 | 84.81 | 85.35 | 84.46 | 85.25 | 490,278 | +1.30(+1.55%) |
Apr 18, 2013 | 84.53 | 84.53 | 83.82 | 83.95 | 411,073 | -0.84(-0.99%) |
Apr 17, 2013 | 85.61 | 85.75 | 84.55 | 84.79 | 851,755 | -0.65(-0.76%) |
Apr 16, 2013 | 85.41 | 85.68 | 85.10 | 85.44 | 431,227 | +1.08(+1.28%) |
Apr 15, 2013 | 85.27 | 85.81 | 84.29 | 84.36 | 747,589 | -1.53(-1.78%) |
Apr 12, 2013 | 86.01 | 86.28 | 85.05 | 85.88 | 764,856 | -0.14(-0.16%) |
Apr 11, 2013 | 85.43 | 86.29 | 84.91 | 86.02 | 2,648,317 | +3.42(+4.14%) |
Apr 10, 2013 | 82.50 | 82.76 | 82.31 | 82.60 | 780,349 | +0.96(+1.17%) |
Apr 09, 2013 | 81.37 | 81.97 | 81.13 | 81.65 | 903,985 | -0.90(-1.09%) |
Apr 08, 2013 | 81.63 | 82.57 | 81.38 | 82.55 | 1,416,411 | +1.68(+2.08%) |
Apr 05, 2013 | 79.95 | 81.04 | 79.70 | 80.87 | 2,078,752 | +0.66(+0.82%) |
Apr 04, 2013 | 79.92 | 80.41 | 79.60 | 80.21 | 2,251,352 | +3.61(+4.71%) |
Apr 03, 2013 | 77.83 | 77.90 | 76.44 | 76.60 | 737,101 | +0.71(+0.93%) |
Apr 02, 2013 | 75.80 | 76.21 | 75.71 | 75.90 | 656,747 | -0.96(-1.25%) |
Apr 01, 2013 | 77.36 | 77.37 | 76.60 | 76.86 | 440,976 | -1.08(-1.38%) |
Mar 28, 2013 | 77.94 | 77.97 | 77.61 | 77.94 | 430,784 | -0.35(-0.45%) |
Mar 27, 2013 | 77.93 | 78.36 | 77.78 | 78.29 | 866,116 | -0.38(-0.48%) |
Mar 26, 2013 | 78.85 | 78.94 | 78.31 | 78.67 | 365,956 | +0.22(+0.28%) |
Mar 25, 2013 | 79.18 | 79.19 | 77.83 | 78.45 | 389,015 | -0.52(-0.65%) |
Mar 22, 2013 | 78.73 | 79.01 | 78.68 | 78.97 | 232,561 | +0.35(+0.44%) |
Mar 21, 2013 | 79.20 | 79.20 | 78.40 | 78.62 | 450,470 | -0.57(-0.72%) |
Mar 20, 2013 | 78.52 | 79.46 | 78.52 | 79.19 | 406,568 | +0.86(+1.10%) |
Mar 19, 2013 | 78.74 | 78.97 | 77.91 | 78.33 | 319,176 | +0.21(+0.27%) |
Mar 18, 2013 | 78.54 | 78.69 | 77.99 | 78.12 | 634,038 | -0.81(-1.02%) |
Mar 15, 2013 | 79.08 | 79.13 | 78.60 | 78.92 | 376,022 | +0.30(+0.38%) |
Mar 14, 2013 | 78.27 | 78.70 | 78.24 | 78.62 | 258,796 | +0.45(+0.57%) |
Mar 13, 2013 | 77.96 | 78.40 | 77.86 | 78.18 | 237,582 | +0.14(+0.18%) |
Mar 12, 2013 | 78.17 | 78.55 | 77.86 | 78.03 | 524,700 | -1.09(-1.37%) |
Mar 11, 2013 | 78.90 | 79.12 | 78.77 | 79.12 | 229,525 | +0.38(+0.48%) |
Mar 08, 2013 | 78.53 | 78.97 | 78.21 | 78.74 | 553,947 | +0.33(+0.42%) |
Mar 07, 2013 | 78.37 | 78.84 | 78.29 | 78.41 | 525,323 | -0.90(-1.14%) |
Mar 06, 2013 | 79.15 | 79.44 | 78.76 | 79.32 | 798,553 | +0.87(+1.11%) |
Mar 05, 2013 | 78.01 | 78.82 | 77.92 | 78.44 | 2,910,557 | +0.65(+0.84%) |
Mar 04, 2013 | 77.46 | 77.80 | 77.06 | 77.79 | 322,476 | -0.19(-0.24%) |