Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 102.60 | 102.69 | 102.35 | 102.45 | 45,850 | -0.25(-0.24%) |
May 30, 2013 | 102.71 | 102.75 | 102.61 | 102.70 | 43,538 | +0.07(+0.07%) |
May 29, 2013 | 102.56 | 102.73 | 102.54 | 102.63 | 91,801 | +0.04(+0.04%) |
May 28, 2013 | 102.96 | 102.97 | 102.59 | 102.59 | 25,164 | -0.50(-0.49%) |
May 24, 2013 | 103.08 | 103.18 | 103.00 | 103.10 | 47,150 | +0.05(+0.05%) |
May 23, 2013 | 103.09 | 103.19 | 102.93 | 103.05 | 160,602 | -0.10(-0.10%) |
May 22, 2013 | 103.29 | 103.51 | 103.10 | 103.15 | 115,137 | -0.16(-0.16%) |
May 21, 2013 | 103.28 | 103.36 | 103.20 | 103.31 | 65,968 | +0.03(+0.03%) |
May 20, 2013 | 103.20 | 103.33 | 103.20 | 103.28 | 87,857 | -0.01(-0.01%) |
May 17, 2013 | 103.38 | 103.38 | 103.20 | 103.29 | 188,337 | -0.10(-0.10%) |
May 16, 2013 | 103.30 | 103.46 | 103.28 | 103.40 | 34,570 | +0.15(+0.15%) |
May 15, 2013 | 103.19 | 103.27 | 103.16 | 103.25 | 49,215 | -0.04(-0.04%) |
May 13, 2013 | 103.26 | 103.31 | 103.25 | 103.28 | 35,966 | -0.13(-0.12%) |
May 10, 2013 | 103.53 | 103.65 | 103.25 | 103.41 | 223,443 | -0.13(-0.12%) |
May 09, 2013 | 103.65 | 103.65 | 103.50 | 103.54 | 42,837 | +0.02(+0.02%) |
May 08, 2013 | 103.48 | 103.64 | 103.48 | 103.52 | 100,226 | -0.03(-0.03%) |
May 07, 2013 | 103.48 | 103.56 | 103.48 | 103.55 | 32,666 | +0.00(+0.00%) |
May 06, 2013 | 103.56 | 103.65 | 103.53 | 103.55 | 33,387 | -0.01(-0.01%) |
May 03, 2013 | 103.73 | 103.73 | 103.55 | 103.56 | 158,753 | -0.32(-0.31%) |
May 02, 2013 | 103.90 | 103.95 | 103.84 | 103.88 | 92,516 | -0.06(-0.06%) |
May 01, 2013 | 103.79 | 103.96 | 103.79 | 103.95 | 51,051 | +0.18(+0.17%) |
Apr 30, 2013 | 103.83 | 103.85 | 103.73 | 103.77 | 34,082 | +0.03(+0.03%) |
Apr 29, 2013 | 103.00 | 103.81 | 103.00 | 103.74 | 30,529 | -0.03(-0.03%) |
Apr 26, 2013 | 103.71 | 103.80 | 103.62 | 103.77 | 45,132 | +0.15(+0.15%) |
Apr 25, 2013 | 103.63 | 103.67 | 103.56 | 103.62 | 19,907 | -0.06(-0.06%) |
Apr 24, 2013 | 103.62 | 103.72 | 103.62 | 103.69 | 31,183 | +0.03(+0.03%) |
Apr 23, 2013 | 103.70 | 103.91 | 103.62 | 103.66 | 28,402 | +0.06(+0.06%) |
Apr 22, 2013 | 103.65 | 103.69 | 103.59 | 103.59 | 37,843 | +0.02(+0.02%) |
Apr 19, 2013 | 103.47 | 103.58 | 103.47 | 103.58 | 39,785 | -0.01(-0.01%) |
Apr 18, 2013 | 103.67 | 103.69 | 103.58 | 103.58 | 33,415 | +0.02(+0.02%) |
Apr 17, 2013 | 103.58 | 103.65 | 103.55 | 103.57 | 33,353 | -0.03(-0.03%) |
Apr 16, 2013 | 103.46 | 103.63 | 103.46 | 103.59 | 90,015 | -0.04(-0.04%) |
Apr 15, 2013 | 103.67 | 103.69 | 103.46 | 103.63 | 47,511 | +0.05(+0.04%) |
Apr 12, 2013 | 103.44 | 103.59 | 103.44 | 103.58 | 72,802 | +0.20(+0.20%) |
Apr 11, 2013 | 103.34 | 103.43 | 103.33 | 103.38 | 58,621 | +0.05(+0.04%) |
Apr 10, 2013 | 103.37 | 103.43 | 103.32 | 103.34 | 94,246 | -0.07(-0.07%) |
Apr 09, 2013 | 103.45 | 103.51 | 103.39 | 103.41 | 31,071 | +0.02(+0.02%) |
Apr 08, 2013 | 103.49 | 103.69 | 103.30 | 103.39 | 53,900 | -0.12(-0.11%) |
Apr 05, 2013 | 103.55 | 103.58 | 103.46 | 103.51 | 40,960 | +0.10(+0.10%) |
Apr 04, 2013 | 103.19 | 103.44 | 103.19 | 103.41 | 19,998 | +0.13(+0.12%) |
Apr 03, 2013 | 103.07 | 103.33 | 103.07 | 103.28 | 39,077 | +0.14(+0.13%) |
Apr 02, 2013 | 103.06 | 103.16 | 103.06 | 103.14 | 29,404 | -0.05(-0.04%) |
Apr 01, 2013 | 103.03 | 103.20 | 103.03 | 103.19 | 42,661 | +0.02(+0.02%) |
Mar 28, 2013 | 103.06 | 103.18 | 103.06 | 103.17 | 45,214 | +0.01(+0.01%) |
Mar 27, 2013 | 103.06 | 103.17 | 103.06 | 103.16 | 36,663 | +0.14(+0.13%) |
Mar 26, 2013 | 102.87 | 103.04 | 102.87 | 103.02 | 69,492 | +0.09(+0.09%) |
Mar 25, 2013 | 102.88 | 102.97 | 102.85 | 102.93 | 27,730 | -0.02(-0.02%) |
Mar 22, 2013 | 102.84 | 102.98 | 102.84 | 102.95 | 32,432 | +0.04(+0.04%) |
Mar 21, 2013 | 102.88 | 102.95 | 102.87 | 102.91 | 80,700 | +0.03(+0.03%) |
Mar 20, 2013 | 102.90 | 102.94 | 102.87 | 102.89 | 46,042 | -0.06(-0.06%) |
Mar 19, 2013 | 102.97 | 103.04 | 102.93 | 102.95 | 40,874 | +0.08(+0.08%) |
Mar 18, 2013 | 102.86 | 102.92 | 102.83 | 102.87 | 54,576 | +0.09(+0.09%) |
Mar 15, 2013 | 102.72 | 102.82 | 102.72 | 102.78 | 49,908 | +0.11(+0.11%) |
Mar 14, 2013 | 102.61 | 102.72 | 102.59 | 102.67 | 58,513 | -0.05(-0.05%) |
Mar 13, 2013 | 102.74 | 102.76 | 102.62 | 102.72 | 61,863 | -0.02(-0.02%) |
Mar 12, 2013 | 102.78 | 102.78 | 102.66 | 102.74 | 51,459 | +0.17(+0.17%) |
Mar 11, 2013 | 102.82 | 102.82 | 102.56 | 102.56 | 32,077 | -0.13(-0.13%) |
Mar 08, 2013 | 102.59 | 102.70 | 102.55 | 102.69 | 74,797 | -0.03(-0.03%) |
Mar 07, 2013 | 102.78 | 102.80 | 102.71 | 102.72 | 82,652 | -0.15(-0.15%) |
Mar 06, 2013 | 102.87 | 102.94 | 102.85 | 102.87 | 52,424 | -0.16(-0.16%) |
Mar 05, 2013 | 103.05 | 103.06 | 102.95 | 103.03 | 21,075 | +0.04(+0.04%) |
Mar 04, 2013 | 103.03 | 103.12 | 103.00 | 103.00 | 58,343 | -0.11(-0.11%) |