Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 91.93 | 92.55 | 90.95 | 92.55 | 47,479 | -0.65(-0.69%) |
May 30, 2013 | 91.97 | 93.38 | 91.97 | 93.20 | 3,770 | +2.39(+2.63%) |
May 29, 2013 | 91.10 | 91.10 | 90.28 | 90.81 | 8,411 | -1.44(-1.56%) |
May 28, 2013 | 92.18 | 92.53 | 91.81 | 92.25 | 5,051 | +1.41(+1.55%) |
May 24, 2013 | 90.35 | 90.88 | 89.76 | 90.84 | 6,220 | +0.72(+0.80%) |
May 23, 2013 | 89.39 | 90.29 | 89.39 | 90.12 | 4,289 | -1.58(-1.72%) |
May 22, 2013 | 92.05 | 92.58 | 91.36 | 91.70 | 7,746 | +0.18(+0.20%) |
May 21, 2013 | 91.04 | 92.56 | 91.04 | 91.52 | 13,533 | -0.42(-0.46%) |
May 20, 2013 | 90.80 | 92.44 | 90.80 | 91.94 | 6,366 | +1.47(+1.62%) |
May 17, 2013 | 91.04 | 91.04 | 89.96 | 90.47 | 3,940 | -1.92(-2.08%) |
May 16, 2013 | 93.68 | 93.68 | 92.29 | 92.39 | 7,856 | -1.11(-1.19%) |
May 15, 2013 | 93.70 | 93.89 | 93.11 | 93.50 | 12,459 | +2.31(+2.53%) |
May 13, 2013 | 91.79 | 91.79 | 90.36 | 91.19 | 3,341 | +0.72(+0.80%) |
May 10, 2013 | 89.89 | 90.57 | 89.50 | 90.47 | 4,977 | -0.79(-0.87%) |
May 09, 2013 | 91.99 | 91.99 | 90.66 | 91.26 | 6,321 | +0.79(+0.87%) |
May 08, 2013 | 90.88 | 91.24 | 90.45 | 90.47 | 8,579 | +2.03(+2.30%) |
May 07, 2013 | 88.96 | 88.96 | 88.44 | 88.44 | 1,839 | -0.34(-0.39%) |
May 06, 2013 | 89.69 | 89.69 | 88.58 | 88.78 | 5,484 | +0.03(+0.03%) |
May 03, 2013 | 88.95 | 89.37 | 88.43 | 88.75 | 7,741 | +1.11(+1.27%) |
May 02, 2013 | 87.60 | 88.00 | 87.10 | 87.64 | 14,050 | -0.39(-0.44%) |
May 01, 2013 | 87.60 | 88.45 | 87.60 | 88.03 | 9,761 | +0.23(+0.26%) |
Apr 30, 2013 | 88.76 | 88.76 | 87.61 | 87.80 | 36,846 | -0.05(-0.06%) |
Apr 29, 2013 | 88.84 | 88.84 | 87.40 | 87.85 | 15,508 | -0.05(-0.06%) |
Apr 26, 2013 | 86.26 | 87.90 | 87.73 | 87.90 | 28,353 | +0.17(+0.19%) |
Apr 25, 2013 | 88.04 | 88.72 | 87.62 | 87.73 | 80,958 | +1.17(+1.35%) |
Apr 24, 2013 | 87.69 | 87.69 | 86.16 | 86.56 | 28,054 | -1.08(-1.23%) |
Apr 23, 2013 | 87.23 | 88.89 | 87.23 | 87.64 | 20,542 | +1.84(+2.14%) |
Apr 22, 2013 | 85.55 | 85.87 | 85.13 | 85.80 | 29,553 | +0.10(+0.12%) |
Apr 19, 2013 | 86.32 | 86.32 | 85.43 | 85.70 | 16,915 | -1.25(-1.44%) |
Apr 18, 2013 | 88.38 | 88.38 | 86.75 | 86.95 | 167,691 | +0.66(+0.76%) |
Apr 17, 2013 | 86.03 | 86.85 | 85.91 | 86.29 | 65,310 | +0.31(+0.36%) |
Apr 16, 2013 | 86.31 | 86.31 | 85.74 | 85.98 | 11,427 | -0.15(-0.17%) |
Apr 15, 2013 | 86.59 | 86.59 | 85.85 | 86.13 | 44,219 | -0.89(-1.02%) |
Apr 12, 2013 | 87.10 | 87.39 | 86.62 | 87.02 | 4,595 | +0.12(+0.14%) |
Apr 11, 2013 | 87.16 | 87.62 | 86.45 | 86.90 | 32,671 | +2.34(+2.77%) |
Apr 10, 2013 | 84.15 | 84.91 | 84.08 | 84.56 | 11,310 | +1.42(+1.70%) |
Apr 09, 2013 | 82.50 | 84.14 | 82.50 | 83.14 | 17,243 | -0.46(-0.55%) |
Apr 08, 2013 | 83.68 | 83.90 | 83.35 | 83.60 | 23,979 | -0.29(-0.35%) |
Apr 05, 2013 | 82.45 | 83.89 | 82.00 | 83.89 | 7,262 | -0.24(-0.29%) |
Apr 04, 2013 | 83.99 | 84.13 | 83.33 | 84.13 | 6,301 | -0.84(-0.99%) |
Apr 03, 2013 | 87.16 | 87.16 | 84.97 | 84.97 | 22,273 | -0.91(-1.06%) |
Apr 02, 2013 | 86.49 | 86.49 | 85.77 | 85.88 | 7,096 | -0.61(-0.71%) |
Apr 01, 2013 | 86.61 | 86.97 | 86.28 | 86.49 | 20,442 | +0.42(+0.49%) |
Mar 28, 2013 | 85.71 | 86.36 | 85.70 | 86.07 | 9,699 | +2.01(+2.39%) |
Mar 27, 2013 | 83.33 | 84.36 | 83.20 | 84.06 | 4,765 | +0.28(+0.33%) |
Mar 26, 2013 | 83.60 | 84.08 | 83.60 | 83.78 | 6,255 | -1.05(-1.24%) |
Mar 25, 2013 | 85.89 | 85.89 | 84.15 | 84.83 | 6,262 | +1.06(+1.27%) |
Mar 22, 2013 | 83.69 | 84.40 | 83.62 | 83.77 | 9,402 | -0.42(-0.50%) |
Mar 21, 2013 | 85.75 | 85.75 | 83.55 | 84.19 | 3,635 | -1.61(-1.88%) |
Mar 20, 2013 | 85.50 | 85.98 | 85.40 | 85.80 | 11,545 | +1.85(+2.20%) |
Mar 19, 2013 | 83.96 | 84.63 | 83.78 | 83.95 | 41,087 | +1.18(+1.43%) |
Mar 18, 2013 | 82.20 | 83.08 | 82.16 | 82.77 | 76,496 | +0.62(+0.75%) |
Mar 15, 2013 | 82.29 | 82.30 | 81.65 | 82.15 | 62,634 | -0.26(-0.32%) |
Mar 14, 2013 | 80.66 | 82.41 | 80.66 | 82.41 | 43,149 | +3.33(+4.21%) |
Mar 13, 2013 | 78.68 | 79.50 | 78.68 | 79.08 | 34,279 | +0.75(+0.96%) |
Mar 12, 2013 | 78.26 | 78.49 | 77.92 | 78.33 | 49,188 | -0.07(-0.09%) |
Mar 11, 2013 | 78.42 | 78.48 | 78.09 | 78.40 | 77,994 | -0.43(-0.55%) |
Mar 08, 2013 | 78.06 | 79.52 | 77.95 | 78.83 | 518,835 | -0.27(-0.34%) |
Mar 07, 2013 | 79.41 | 79.42 | 78.46 | 79.10 | 456,981 | +0.38(+0.48%) |
Mar 06, 2013 | 78.72 | 79.47 | 78.22 | 78.72 | 60,470 | +0.42(+0.54%) |
Mar 05, 2013 | 78.94 | 78.94 | 78.00 | 78.30 | 3,282 | +0.06(+0.08%) |
Mar 04, 2013 | 77.38 | 78.25 | 77.26 | 78.24 | 2,958 | +1.29(+1.68%) |