Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 100.77 | 101.28 | 100.22 | 100.42 | 0 | -0.43(-0.43%) |
May 30, 2013 | 100.77 | 100.86 | 100.77 | 100.86 | 0 | -0.26(-0.26%) |
May 29, 2013 | 101.14 | 101.17 | 101.06 | 101.11 | 0 | -1.14(-1.11%) |
May 28, 2013 | 102.28 | 102.30 | 102.25 | 102.25 | 0 | +1.13(+1.12%) |
May 27, 2013 | 101.06 | 101.14 | 101.06 | 101.12 | 0 | -0.02(-0.02%) |
May 26, 2013 | 101.25 | 101.26 | 101.11 | 101.14 | 0 | -0.11(-0.10%) |
May 24, 2013 | 101.98 | 102.58 | 100.66 | 101.25 | 0 | -0.70(-0.69%) |
May 23, 2013 | 101.98 | 102.00 | 101.89 | 101.95 | 0 | -1.20(-1.16%) |
May 22, 2013 | 103.11 | 103.22 | 103.08 | 103.16 | 0 | +0.76(+0.74%) |
May 21, 2013 | 102.50 | 102.53 | 102.36 | 102.39 | 0 | +0.21(+0.21%) |
May 20, 2013 | 102.28 | 102.28 | 102.19 | 102.19 | 0 | -0.72(-0.70%) |
May 19, 2013 | 102.62 | 102.92 | 102.62 | 102.91 | 0 | -0.34(-0.33%) |
May 17, 2013 | 102.22 | 103.31 | 102.08 | 103.25 | 0 | +1.03(+1.01%) |
May 16, 2013 | 102.22 | 102.25 | 102.20 | 102.22 | 0 | +0.03(+0.03%) |
May 15, 2013 | 102.25 | 102.28 | 102.16 | 102.19 | 0 | +0.43(+0.42%) |
May 13, 2013 | 101.77 | 101.81 | 101.75 | 101.75 | 0 | -0.04(-0.04%) |
May 12, 2013 | 101.77 | 101.89 | 101.77 | 101.80 | 0 | +0.16(+0.16%) |
May 10, 2013 | 100.64 | 101.97 | 100.55 | 101.64 | 0 | +0.95(+0.94%) |
May 09, 2013 | 100.64 | 100.72 | 100.61 | 100.69 | 0 | +1.75(+1.77%) |
May 08, 2013 | 98.94 | 98.97 | 98.92 | 98.94 | 0 | +0.04(+0.04%) |
May 07, 2013 | 98.97 | 98.97 | 98.89 | 98.89 | 0 | -0.49(-0.49%) |
May 06, 2013 | 99.33 | 99.42 | 99.31 | 99.39 | 0 | +0.20(+0.20%) |
May 05, 2013 | 99.14 | 99.19 | 99.11 | 99.19 | 0 | +0.16(+0.16%) |
May 03, 2013 | 97.92 | 99.19 | 97.89 | 99.03 | 0 | +1.13(+1.15%) |
May 02, 2013 | 97.92 | 97.97 | 97.89 | 97.89 | 0 | +0.59(+0.61%) |
May 01, 2013 | 97.36 | 97.36 | 97.28 | 97.31 | 0 | -0.06(-0.06%) |
Apr 30, 2013 | 97.38 | 97.44 | 97.36 | 97.36 | 0 | -0.52(-0.53%) |
Apr 29, 2013 | 97.83 | 97.89 | 97.80 | 97.89 | 0 | +0.06(+0.06%) |
Apr 28, 2013 | 97.94 | 97.95 | 97.67 | 97.83 | 0 | -0.23(-0.23%) |
Apr 26, 2013 | 99.31 | 99.41 | 97.53 | 98.06 | 0 | -1.29(-1.30%) |
Apr 25, 2013 | 99.31 | 99.36 | 99.31 | 99.34 | 0 | -0.17(-0.17%) |
Apr 24, 2013 | 99.53 | 99.55 | 99.50 | 99.52 | 0 | +0.12(+0.12%) |
Apr 23, 2013 | 99.42 | 99.44 | 99.39 | 99.39 | 0 | +0.16(+0.16%) |
Apr 22, 2013 | 99.30 | 99.33 | 99.19 | 99.23 | 0 | -0.27(-0.27%) |
Apr 19, 2013 | 98.27 | 99.67 | 98.11 | 99.50 | 0 | +1.28(+1.30%) |
Apr 18, 2013 | 98.22 | 98.25 | 98.14 | 98.22 | 0 | -0.03(-0.03%) |
Apr 17, 2013 | 98.19 | 98.28 | 98.17 | 98.25 | 0 | +0.47(+0.48%) |
Apr 16, 2013 | 97.64 | 97.80 | 97.58 | 97.78 | 0 | +1.23(+1.27%) |
Apr 15, 2013 | 96.27 | 96.61 | 96.23 | 96.56 | 0 | -1.83(-1.86%) |
Apr 12, 2013 | 98.39 | 98.39 | 98.39 | 0 | -1.41(-1.41%) | |
Apr 11, 2013 | 99.69 | 99.81 | 99.67 | 99.80 | 0 | -0.01(-0.01%) |
Apr 10, 2013 | 99.75 | 99.84 | 99.72 | 99.81 | 0 | +0.63(+0.64%) |
Apr 09, 2013 | 99.09 | 99.19 | 99.09 | 99.17 | 0 | -0.29(-0.29%) |
Apr 08, 2013 | 99.42 | 99.50 | 99.42 | 99.47 | 0 | +1.86(+1.91%) |
Apr 05, 2013 | 97.61 | 97.61 | 97.61 | 0 | +1.24(+1.29%) | |
Apr 04, 2013 | 96.31 | 96.42 | 96.30 | 96.36 | 0 | +3.29(+3.53%) |
Apr 03, 2013 | 93.08 | 93.11 | 93.00 | 93.08 | 0 | -0.30(-0.32%) |
Apr 02, 2013 | 93.42 | 93.44 | 93.34 | 93.38 | 0 | +0.19(+0.20%) |
Apr 01, 2013 | 93.25 | 93.28 | 93.06 | 93.19 | 0 | -1.04(-1.10%) |
Mar 29, 2013 | 94.22 | 94.25 | 93.95 | 94.22 | 0 | -0.04(-0.04%) |
Mar 28, 2013 | 94.17 | 94.28 | 94.16 | 94.27 | 0 | -0.10(-0.11%) |
Mar 27, 2013 | 94.42 | 94.44 | 94.36 | 94.36 | 0 | -0.13(-0.14%) |
Mar 26, 2013 | 94.47 | 94.55 | 94.44 | 94.50 | 0 | +0.32(+0.34%) |
Mar 25, 2013 | 94.16 | 94.22 | 94.14 | 94.17 | 0 | -0.31(-0.32%) |
Mar 22, 2013 | 94.48 | 94.48 | 94.48 | 0 | -0.56(-0.59%) | |
Mar 21, 2013 | 94.92 | 95.08 | 94.92 | 95.05 | 0 | -1.01(-1.05%) |
Mar 20, 2013 | 96.02 | 96.08 | 95.97 | 96.06 | 0 | +0.90(+0.95%) |
Mar 19, 2013 | 95.06 | 95.19 | 95.06 | 95.16 | 0 | -0.13(-0.14%) |
Mar 18, 2013 | 95.17 | 95.31 | 95.17 | 95.28 | 0 | +0.00(+0.00%) |
Mar 15, 2013 | 96.06 | 96.27 | 95.06 | 95.28 | 0 | -0.80(-0.83%) |
Mar 14, 2013 | 96.06 | 96.11 | 96.05 | 96.08 | 0 | -0.01(-0.01%) |
Mar 13, 2013 | 96.08 | 96.11 | 96.05 | 96.09 | 0 | +0.15(+0.16%) |
Mar 12, 2013 | 96.03 | 96.05 | 95.91 | 95.94 | 0 | -0.57(-0.59%) |
Mar 11, 2013 | 96.28 | 96.56 | 96.28 | 96.52 | 0 | +0.52(+0.54%) |
Mar 08, 2013 | 96.00 | 96.00 | 96.00 | 0 | +1.07(+1.13%) | |
Mar 07, 2013 | 94.81 | 94.95 | 94.80 | 94.92 | 0 | +0.94(+1.00%) |
Mar 06, 2013 | 93.98 | 94.00 | 93.81 | 93.98 | 0 | +0.64(+0.69%) |
Mar 05, 2013 | 93.33 | 93.39 | 93.31 | 93.34 | 0 | -0.14(-0.15%) |
Mar 04, 2013 | 93.52 | 93.53 | 93.47 | 93.48 | 0 | -0.12(-0.13%) |