Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 95.16 | 95.18 | 91.64 | 91.64 | 5,861,522 | -3.94(-4.13%) |
May 30, 2013 | 95.32 | 96.08 | 95.28 | 95.58 | 2,018,814 | -0.41(-0.43%) |
May 29, 2013 | 96.13 | 96.39 | 94.10 | 95.99 | 3,323,444 | -0.12(-0.12%) |
May 28, 2013 | 95.94 | 96.35 | 95.25 | 96.11 | 3,693,003 | +0.66(+0.69%) |
May 24, 2013 | 95.15 | 95.65 | 94.55 | 95.45 | 1,993,575 | -0.15(-0.15%) |
May 23, 2013 | 94.13 | 96.40 | 94.07 | 95.60 | 3,084,074 | +0.87(+0.91%) |
May 22, 2013 | 96.95 | 97.00 | 94.24 | 94.74 | 3,868,256 | -2.32(-2.39%) |
May 21, 2013 | 98.71 | 98.71 | 97.00 | 97.06 | 2,820,236 | -1.57(-1.59%) |
May 20, 2013 | 98.73 | 99.05 | 98.38 | 98.62 | 2,294,113 | -0.06(-0.06%) |
May 17, 2013 | 98.38 | 99.36 | 98.20 | 98.69 | 3,304,258 | +0.65(+0.66%) |
May 16, 2013 | 99.03 | 99.25 | 97.94 | 98.04 | 1,733,821 | -1.41(-1.42%) |
May 15, 2013 | 97.98 | 99.55 | 97.85 | 99.45 | 2,033,848 | +2.18(+2.24%) |
May 13, 2013 | 98.13 | 98.35 | 97.14 | 97.28 | 2,176,141 | -1.17(-1.19%) |
May 10, 2013 | 97.98 | 98.65 | 97.81 | 98.45 | 1,654,775 | +0.60(+0.61%) |
May 09, 2013 | 98.66 | 98.92 | 97.54 | 97.85 | 1,724,485 | -0.76(-0.77%) |
May 08, 2013 | 98.06 | 98.63 | 97.27 | 98.61 | 2,801,707 | +0.39(+0.40%) |
May 07, 2013 | 97.59 | 98.40 | 97.08 | 98.21 | 1,707,143 | +0.61(+0.63%) |
May 06, 2013 | 97.59 | 98.07 | 97.08 | 97.60 | 1,385,602 | -0.08(-0.08%) |
May 03, 2013 | 97.29 | 98.10 | 96.62 | 97.69 | 1,923,897 | +1.07(+1.10%) |
May 02, 2013 | 95.50 | 96.71 | 94.86 | 96.62 | 2,057,414 | +1.28(+1.35%) |
May 01, 2013 | 97.01 | 97.13 | 95.27 | 95.34 | 2,058,835 | -1.93(-1.98%) |
Apr 30, 2013 | 96.98 | 97.42 | 96.17 | 97.27 | 2,296,271 | +0.29(+0.30%) |
Apr 29, 2013 | 95.67 | 97.14 | 95.41 | 96.98 | 1,912,689 | +1.66(+1.74%) |
Apr 26, 2013 | 96.29 | 96.46 | 95.22 | 95.32 | 1,547,365 | -1.14(-1.18%) |
Apr 25, 2013 | 95.36 | 96.95 | 95.15 | 96.46 | 2,932,398 | +1.60(+1.69%) |
Apr 24, 2013 | 94.84 | 95.54 | 94.25 | 94.85 | 1,845,297 | +0.38(+0.40%) |
Apr 23, 2013 | 94.35 | 94.70 | 92.94 | 94.47 | 2,382,069 | +0.27(+0.29%) |
Apr 22, 2013 | 94.13 | 94.54 | 93.31 | 94.20 | 1,911,112 | +0.21(+0.22%) |
Apr 19, 2013 | 93.40 | 94.44 | 93.26 | 93.99 | 2,355,597 | +1.00(+1.08%) |
Apr 18, 2013 | 94.73 | 94.78 | 92.45 | 92.99 | 2,976,270 | -1.52(-1.61%) |
Apr 17, 2013 | 95.14 | 95.33 | 94.38 | 94.51 | 3,237,682 | -1.43(-1.49%) |
Apr 16, 2013 | 94.89 | 96.06 | 94.53 | 95.94 | 2,641,277 | +2.06(+2.19%) |
Apr 15, 2013 | 95.42 | 95.42 | 93.56 | 93.88 | 4,550,672 | -2.14(-2.23%) |
Apr 12, 2013 | 97.42 | 97.66 | 95.34 | 96.02 | 2,578,094 | -1.50(-1.54%) |
Apr 11, 2013 | 96.22 | 97.59 | 95.90 | 97.52 | 3,113,250 | +1.32(+1.37%) |
Apr 10, 2013 | 95.66 | 96.41 | 95.61 | 96.20 | 1,875,914 | +0.36(+0.37%) |
Apr 09, 2013 | 95.93 | 96.79 | 95.59 | 95.85 | 2,414,240 | +0.05(+0.06%) |
Apr 08, 2013 | 95.46 | 96.14 | 95.39 | 95.79 | 3,031,225 | +0.09(+0.10%) |
Apr 05, 2013 | 95.25 | 95.84 | 95.04 | 95.70 | 4,585,635 | -0.58(-0.61%) |
Apr 04, 2013 | 95.48 | 97.65 | 95.04 | 96.28 | 3,594,621 | +1.12(+1.18%) |
Apr 03, 2013 | 96.18 | 96.92 | 94.28 | 95.16 | 5,817,121 | +0.81(+0.85%) |
Apr 02, 2013 | 96.17 | 96.42 | 93.65 | 94.36 | 3,811,160 | -1.62(-1.69%) |
Apr 01, 2013 | 95.72 | 96.73 | 95.55 | 95.98 | 2,848,713 | +0.15(+0.15%) |
Mar 28, 2013 | 95.54 | 96.01 | 94.82 | 95.84 | 3,058,207 | +0.46(+0.49%) |
Mar 27, 2013 | 93.51 | 95.98 | 93.36 | 95.37 | 4,756,523 | +1.21(+1.28%) |
Mar 26, 2013 | 91.19 | 94.32 | 90.95 | 94.17 | 4,205,944 | +3.98(+4.42%) |
Mar 25, 2013 | 91.89 | 92.06 | 89.75 | 90.18 | 3,188,202 | -1.74(-1.90%) |
Mar 22, 2013 | 92.02 | 92.24 | 91.58 | 91.93 | 1,878,791 | +0.24(+0.27%) |
Mar 21, 2013 | 93.38 | 93.38 | 91.63 | 91.68 | 2,168,805 | -1.88(-2.01%) |
Mar 20, 2013 | 93.41 | 94.00 | 93.17 | 93.56 | 1,989,350 | +0.74(+0.80%) |
Mar 19, 2013 | 93.14 | 93.45 | 91.71 | 92.82 | 2,203,462 | -0.31(-0.33%) |
Mar 18, 2013 | 93.82 | 93.94 | 92.92 | 93.12 | 1,725,585 | -1.45(-1.53%) |
Mar 15, 2013 | 94.03 | 95.23 | 93.89 | 94.58 | 3,713,404 | +0.13(+0.13%) |
Mar 14, 2013 | 94.09 | 94.62 | 94.09 | 94.45 | 1,765,627 | +0.42(+0.44%) |
Mar 13, 2013 | 93.99 | 94.89 | 93.72 | 94.03 | 1,955,555 | +0.24(+0.25%) |
Mar 12, 2013 | 94.17 | 94.29 | 93.52 | 93.80 | 2,048,993 | -0.76(-0.81%) |
Mar 11, 2013 | 93.57 | 94.63 | 93.21 | 94.56 | 1,754,731 | +0.79(+0.84%) |
Mar 08, 2013 | 93.45 | 93.89 | 92.90 | 93.77 | 1,817,769 | +0.40(+0.43%) |
Mar 07, 2013 | 92.86 | 93.80 | 92.86 | 93.37 | 1,604,928 | +0.56(+0.61%) |
Mar 06, 2013 | 93.62 | 93.81 | 92.16 | 92.81 | 2,081,461 | -0.44(-0.47%) |
Mar 05, 2013 | 92.54 | 93.89 | 92.53 | 93.24 | 2,289,290 | +1.04(+1.13%) |
Mar 04, 2013 | 92.01 | 92.23 | 91.11 | 92.20 | 2,027,200 | -0.04(-0.04%) |