Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 92.03 | 92.95 | 91.31 | 91.39 | 64,141 | -1.34(-1.44%) |
May 30, 2013 | 92.82 | 93.33 | 91.96 | 92.73 | 63,291 | -0.12(-0.12%) |
May 29, 2013 | 95.08 | 95.38 | 92.21 | 92.84 | 51,707 | -3.05(-3.18%) |
May 28, 2013 | 92.55 | 96.37 | 92.55 | 95.89 | 72,337 | +3.81(+4.14%) |
May 24, 2013 | 91.56 | 92.20 | 90.21 | 92.08 | 20,553 | +0.45(+0.49%) |
May 23, 2013 | 91.79 | 92.04 | 90.46 | 91.63 | 19,476 | -0.09(-0.09%) |
May 22, 2013 | 92.95 | 93.55 | 91.36 | 91.71 | 31,550 | -1.28(-1.38%) |
May 21, 2013 | 92.68 | 93.51 | 92.18 | 92.99 | 34,260 | +0.09(+0.09%) |
May 20, 2013 | 92.62 | 93.16 | 92.13 | 92.91 | 37,039 | -0.02(-0.02%) |
May 17, 2013 | 91.64 | 93.06 | 91.21 | 92.93 | 52,432 | +1.67(+1.83%) |
May 16, 2013 | 91.10 | 91.58 | 90.56 | 91.26 | 21,501 | -0.18(-0.20%) |
May 15, 2013 | 90.48 | 91.66 | 90.48 | 91.44 | 35,635 | +2.30(+2.58%) |
May 13, 2013 | 89.20 | 89.52 | 88.69 | 89.14 | 29,171 | -0.45(-0.51%) |
May 10, 2013 | 89.30 | 90.72 | 89.30 | 89.60 | 39,755 | -0.12(-0.13%) |
May 09, 2013 | 89.81 | 90.66 | 89.40 | 89.71 | 24,680 | -0.28(-0.31%) |
May 08, 2013 | 88.94 | 90.26 | 88.60 | 89.99 | 63,085 | +1.14(+1.28%) |
May 07, 2013 | 88.28 | 89.21 | 87.44 | 88.85 | 88,025 | +0.94(+1.07%) |
May 06, 2013 | 87.36 | 88.99 | 86.86 | 87.91 | 122,112 | +0.36(+0.41%) |
May 03, 2013 | 87.13 | 88.52 | 86.25 | 87.55 | 32,236 | +1.30(+1.51%) |
May 02, 2013 | 85.69 | 86.65 | 85.45 | 86.25 | 84,288 | +0.69(+0.81%) |
May 01, 2013 | 88.49 | 88.49 | 85.54 | 85.56 | 66,754 | -2.12(-2.42%) |
Apr 30, 2013 | 87.78 | 88.10 | 87.15 | 87.68 | 172,903 | +0.11(+0.12%) |
Apr 29, 2013 | 87.56 | 87.77 | 87.15 | 87.57 | 132,224 | +0.01(+0.01%) |
Apr 26, 2013 | 87.77 | 87.92 | 86.86 | 87.56 | 148,428 | -0.24(-0.27%) |
Apr 25, 2013 | 87.25 | 88.04 | 86.26 | 87.80 | 85,156 | +0.85(+0.97%) |
Apr 24, 2013 | 87.01 | 87.44 | 86.39 | 86.96 | 50,028 | -0.33(-0.38%) |
Apr 23, 2013 | 86.76 | 87.60 | 86.15 | 87.28 | 56,834 | +0.86(+0.99%) |
Apr 22, 2013 | 86.96 | 87.34 | 85.27 | 86.43 | 56,533 | -0.59(-0.68%) |
Apr 19, 2013 | 86.76 | 87.16 | 85.97 | 87.01 | 53,477 | +0.95(+1.11%) |
Apr 18, 2013 | 87.20 | 88.10 | 85.64 | 86.06 | 82,431 | -1.26(-1.44%) |
Apr 17, 2013 | 88.90 | 89.45 | 86.03 | 87.32 | 69,470 | -1.61(-1.81%) |
Apr 16, 2013 | 87.25 | 89.16 | 86.92 | 88.93 | 60,154 | +2.26(+2.61%) |
Apr 15, 2013 | 88.60 | 88.82 | 86.05 | 86.67 | 83,024 | -2.13(-2.40%) |
Apr 12, 2013 | 88.80 | 88.92 | 88.40 | 88.80 | 110,123 | -0.05(-0.05%) |
Apr 11, 2013 | 87.83 | 88.88 | 87.43 | 88.84 | 165,634 | +1.17(+1.33%) |
Apr 10, 2013 | 86.67 | 88.12 | 86.30 | 87.68 | 129,736 | +1.40(+1.62%) |
Apr 09, 2013 | 86.81 | 86.83 | 85.71 | 86.28 | 63,868 | -0.27(-0.31%) |
Apr 08, 2013 | 85.99 | 86.59 | 85.04 | 86.55 | 37,482 | +0.87(+1.01%) |
Apr 05, 2013 | 85.80 | 86.52 | 85.21 | 85.69 | 38,603 | -1.25(-1.44%) |
Apr 04, 2013 | 87.13 | 87.46 | 86.31 | 86.94 | 33,450 | +0.10(+0.11%) |
Apr 03, 2013 | 87.87 | 88.24 | 86.70 | 86.84 | 55,878 | -0.77(-0.88%) |
Apr 02, 2013 | 87.44 | 88.06 | 87.20 | 87.61 | 98,807 | +0.61(+0.70%) |
Apr 01, 2013 | 87.26 | 88.04 | 86.34 | 87.01 | 64,412 | -0.14(-0.17%) |
Mar 28, 2013 | 87.30 | 88.40 | 86.21 | 87.15 | 122,854 | +0.65(+0.76%) |
Mar 27, 2013 | 89.15 | 89.56 | 85.85 | 86.49 | 108,432 | +1.20(+1.41%) |
Mar 26, 2013 | 84.96 | 85.30 | 84.27 | 85.29 | 54,114 | +0.46(+0.54%) |
Mar 25, 2013 | 86.45 | 86.54 | 84.05 | 84.83 | 42,570 | -0.89(-1.03%) |
Mar 22, 2013 | 84.36 | 86.19 | 84.36 | 85.71 | 63,126 | +1.39(+1.64%) |
Mar 21, 2013 | 84.35 | 84.64 | 83.58 | 84.33 | 50,751 | -0.37(-0.43%) |
Mar 20, 2013 | 85.22 | 85.45 | 84.23 | 84.69 | 62,265 | -0.05(-0.06%) |
Mar 19, 2013 | 84.65 | 85.06 | 84.17 | 84.74 | 56,540 | +0.61(+0.72%) |
Mar 18, 2013 | 83.29 | 84.39 | 83.29 | 84.14 | 34,970 | +0.36(+0.43%) |
Mar 15, 2013 | 83.89 | 83.97 | 83.08 | 83.78 | 76,259 | +0.00(+0.00%) |
Mar 14, 2013 | 83.25 | 83.93 | 82.09 | 83.78 | 48,677 | +0.84(+1.01%) |
Mar 13, 2013 | 83.00 | 83.09 | 82.36 | 82.94 | 27,493 | +0.65(+0.80%) |
Mar 12, 2013 | 83.23 | 83.23 | 82.20 | 82.29 | 50,201 | -0.40(-0.49%) |
Mar 11, 2013 | 82.17 | 82.94 | 82.11 | 82.69 | 50,298 | +0.56(+0.68%) |
Mar 08, 2013 | 82.47 | 82.80 | 80.75 | 82.13 | 115,636 | -0.22(-0.27%) |
Mar 07, 2013 | 81.73 | 82.92 | 81.73 | 82.36 | 57,011 | +0.81(+0.99%) |
Mar 06, 2013 | 81.67 | 82.10 | 81.25 | 81.55 | 66,075 | +0.32(+0.39%) |
Mar 05, 2013 | 81.82 | 81.87 | 81.12 | 81.23 | 43,598 | +0.09(+0.11%) |
Mar 04, 2013 | 80.76 | 81.27 | 79.51 | 81.14 | 91,429 | -0.11(-0.13%) |