Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 82.05 | 83.12 | 81.64 | 81.96 | 1,542,609 | -0.51(-0.62%) |
May 30, 2013 | 81.21 | 82.96 | 80.54 | 82.47 | 1,615,277 | +0.77(+0.95%) |
May 29, 2013 | 81.88 | 82.29 | 80.98 | 81.69 | 1,230,631 | +0.23(+0.28%) |
May 28, 2013 | 80.22 | 81.57 | 79.81 | 81.47 | 1,195,416 | +2.59(+3.28%) |
May 24, 2013 | 78.80 | 79.17 | 77.49 | 78.88 | 596,545 | -0.79(-1.00%) |
May 23, 2013 | 78.53 | 79.87 | 78.37 | 79.67 | 821,712 | -0.61(-0.76%) |
May 22, 2013 | 81.06 | 82.21 | 79.79 | 80.28 | 1,864,070 | -0.73(-0.91%) |
May 21, 2013 | 81.88 | 83.00 | 81.01 | 81.02 | 1,496,862 | -1.43(-1.73%) |
May 20, 2013 | 81.41 | 83.21 | 81.31 | 82.45 | 1,802,530 | +0.94(+1.15%) |
May 17, 2013 | 79.76 | 81.63 | 79.76 | 81.50 | 1,182,418 | +2.16(+2.72%) |
May 16, 2013 | 79.12 | 79.90 | 78.51 | 79.35 | 2,091,816 | -0.04(-0.05%) |
May 15, 2013 | 80.04 | 80.60 | 78.87 | 79.39 | 1,167,027 | -0.40(-0.50%) |
May 13, 2013 | 80.19 | 80.57 | 79.16 | 79.79 | 1,247,821 | -0.03(-0.04%) |
May 10, 2013 | 80.09 | 80.33 | 78.65 | 79.82 | 1,681,118 | -1.30(-1.61%) |
May 09, 2013 | 82.59 | 82.82 | 80.86 | 81.12 | 1,223,586 | -1.49(-1.80%) |
May 08, 2013 | 81.93 | 84.18 | 81.69 | 82.61 | 1,126,181 | +0.84(+1.03%) |
May 07, 2013 | 81.55 | 83.02 | 80.97 | 81.77 | 1,972,622 | +0.88(+1.09%) |
May 06, 2013 | 81.81 | 82.44 | 80.54 | 80.89 | 1,349,378 | -0.71(-0.86%) |
May 03, 2013 | 79.68 | 82.07 | 78.90 | 81.59 | 2,184,334 | +3.09(+3.93%) |
May 02, 2013 | 80.87 | 80.87 | 77.14 | 78.51 | 3,964,438 | -3.53(-4.30%) |
May 01, 2013 | 83.15 | 83.22 | 78.38 | 82.03 | 993,256 | -2.34(-2.77%) |
Apr 30, 2013 | 84.73 | 85.28 | 83.37 | 84.38 | 740,563 | -0.03(-0.03%) |
Apr 29, 2013 | 83.81 | 85.02 | 83.22 | 84.40 | 1,009,318 | +1.06(+1.27%) |
Apr 26, 2013 | 84.54 | 84.68 | 82.69 | 83.35 | 946,429 | -1.33(-1.57%) |
Apr 25, 2013 | 85.50 | 86.01 | 84.39 | 84.68 | 1,056,038 | -0.27(-0.32%) |
Apr 24, 2013 | 82.74 | 85.64 | 82.74 | 84.95 | 950,167 | +2.28(+2.76%) |
Apr 23, 2013 | 83.34 | 83.61 | 81.88 | 82.67 | 1,241,697 | -0.80(-0.96%) |
Apr 22, 2013 | 81.15 | 83.79 | 80.35 | 83.47 | 1,348,016 | +2.46(+3.04%) |
Apr 19, 2013 | 80.62 | 81.05 | 78.48 | 81.02 | 1,434,851 | +0.30(+0.38%) |
Apr 18, 2013 | 79.58 | 81.23 | 77.83 | 80.71 | 1,391,034 | +1.20(+1.52%) |
Apr 17, 2013 | 80.43 | 80.43 | 76.98 | 79.51 | 2,261,802 | -2.27(-2.78%) |
Apr 16, 2013 | 80.28 | 82.19 | 79.19 | 81.78 | 1,640,564 | +2.92(+3.70%) |
Apr 15, 2013 | 83.60 | 83.65 | 78.56 | 78.86 | 1,723,338 | -5.88(-6.94%) |
Apr 12, 2013 | 86.94 | 87.14 | 83.99 | 84.74 | 1,791,197 | -3.54(-4.01%) |
Apr 11, 2013 | 89.32 | 90.11 | 88.18 | 88.27 | 604,447 | -0.88(-0.99%) |
Apr 10, 2013 | 90.83 | 91.21 | 89.12 | 89.16 | 733,606 | -1.11(-1.23%) |
Apr 09, 2013 | 89.96 | 90.70 | 89.39 | 90.26 | 722,889 | +0.28(+0.32%) |
Apr 08, 2013 | 87.23 | 90.04 | 87.21 | 89.98 | 870,240 | +2.57(+2.94%) |
Apr 05, 2013 | 86.62 | 88.04 | 86.03 | 87.41 | 1,014,132 | -0.44(-0.50%) |
Apr 04, 2013 | 89.16 | 89.31 | 86.95 | 87.85 | 851,763 | -1.36(-1.53%) |
Apr 03, 2013 | 92.09 | 92.33 | 88.87 | 89.21 | 844,606 | -2.89(-3.14%) |
Apr 02, 2013 | 95.52 | 95.52 | 91.51 | 92.10 | 990,709 | -3.26(-3.42%) |
Apr 01, 2013 | 95.50 | 95.63 | 93.81 | 95.37 | 524,695 | -0.08(-0.08%) |
Mar 28, 2013 | 96.18 | 96.86 | 95.31 | 95.45 | 673,663 | -0.91(-0.95%) |
Mar 27, 2013 | 95.75 | 97.37 | 95.30 | 96.36 | 1,387,168 | -0.32(-0.33%) |
Mar 26, 2013 | 95.76 | 96.83 | 95.04 | 96.68 | 1,436,752 | +1.50(+1.57%) |
Mar 25, 2013 | 93.52 | 95.48 | 93.16 | 95.18 | 1,364,191 | +2.18(+2.35%) |
Mar 22, 2013 | 92.19 | 93.13 | 91.64 | 93.00 | 1,180,071 | +1.45(+1.58%) |
Mar 21, 2013 | 92.31 | 93.05 | 91.43 | 91.55 | 598,143 | -1.22(-1.32%) |
Mar 20, 2013 | 92.10 | 93.69 | 91.95 | 92.77 | 901,405 | +1.66(+1.82%) |
Mar 19, 2013 | 94.43 | 94.51 | 90.64 | 91.12 | 737,131 | -3.30(-3.50%) |
Mar 18, 2013 | 93.05 | 95.29 | 92.61 | 94.42 | 1,083,367 | +0.19(+0.20%) |
Mar 15, 2013 | 94.73 | 95.95 | 93.95 | 94.23 | 1,134,469 | -0.62(-0.65%) |
Mar 14, 2013 | 92.26 | 95.02 | 92.23 | 94.85 | 1,251,609 | +2.67(+2.90%) |
Mar 13, 2013 | 89.48 | 93.45 | 89.16 | 92.17 | 1,551,473 | +2.56(+2.85%) |
Mar 12, 2013 | 89.86 | 90.12 | 88.95 | 89.62 | 807,535 | +0.12(+0.13%) |
Mar 11, 2013 | 90.09 | 90.41 | 88.71 | 89.50 | 681,000 | -1.12(-1.23%) |
Mar 08, 2013 | 89.39 | 90.93 | 88.32 | 90.62 | 808,454 | +1.55(+1.74%) |
Mar 07, 2013 | 86.82 | 89.52 | 86.49 | 89.07 | 1,057,048 | +2.93(+3.40%) |
Mar 06, 2013 | 87.40 | 87.54 | 85.92 | 86.14 | 810,087 | -0.94(-1.08%) |
Mar 05, 2013 | 87.28 | 87.77 | 86.46 | 87.08 | 942,076 | +0.66(+0.76%) |
Mar 04, 2013 | 86.33 | 87.46 | 85.39 | 86.42 | 1,261,412 | -0.17(-0.19%) |