Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 88.19 | 90.40 | 83.90 | 84.05 | 716,118 | -4.44(-5.02%) |
May 30, 2013 | 87.32 | 89.73 | 87.26 | 88.49 | 0 | +1.25(+1.43%) |
May 29, 2013 | 87.00 | 89.00 | 85.63 | 87.24 | 391,626 | -0.34(-0.39%) |
May 28, 2013 | 87.96 | 88.99 | 86.55 | 87.58 | 531,946 | +2.48(+2.91%) |
May 24, 2013 | 85.47 | 86.40 | 83.27 | 85.10 | 0 | -0.83(-0.97%) |
May 23, 2013 | 82.56 | 86.44 | 81.64 | 85.93 | 0 | +2.01(+2.40%) |
May 22, 2013 | 90.45 | 90.68 | 81.59 | 83.92 | 1,152,814 | -6.47(-7.16%) |
May 21, 2013 | 92.42 | 92.90 | 88.68 | 90.39 | 0 | -0.91(-1.00%) |
May 20, 2013 | 87.73 | 92.87 | 87.73 | 91.30 | 0 | +3.29(+3.74%) |
May 17, 2013 | 87.23 | 89.22 | 86.40 | 88.01 | 0 | +1.63(+1.89%) |
May 16, 2013 | 88.20 | 90.73 | 85.68 | 86.38 | 1,022,174 | -4.52(-4.98%) |
May 15, 2013 | 89.38 | 92.77 | 88.10 | 90.90 | 0 | +5.56(+6.52%) |
May 13, 2013 | 85.41 | 86.48 | 80.40 | 85.34 | 0 | +1.95(+2.34%) |
May 10, 2013 | 83.20 | 85.41 | 83.00 | 83.39 | 0 | +1.19(+1.45%) |
May 09, 2013 | 83.19 | 84.30 | 82.01 | 82.20 | 0 | -0.87(-1.05%) |
May 08, 2013 | 83.17 | 84.50 | 82.58 | 83.07 | 0 | +0.07(+0.08%) |
May 07, 2013 | 83.82 | 83.92 | 80.70 | 83.00 | 0 | -0.09(-0.11%) |
May 06, 2013 | 84.20 | 86.97 | 82.74 | 83.09 | 0 | -0.44(-0.53%) |
May 03, 2013 | 83.86 | 84.20 | 83.03 | 83.53 | 0 | +1.77(+2.16%) |
May 02, 2013 | 80.53 | 82.29 | 80.10 | 81.76 | 0 | +1.96(+2.46%) |
May 01, 2013 | 82.82 | 82.99 | 78.74 | 79.80 | 518,782 | -3.25(-3.91%) |
Apr 30, 2013 | 79.47 | 83.40 | 78.32 | 83.05 | 0 | +4.05(+5.13%) |
Apr 29, 2013 | 76.65 | 79.75 | 76.00 | 79.00 | 491,925 | +3.03(+3.99%) |
Apr 26, 2013 | 76.14 | 76.78 | 74.50 | 75.97 | 372,901 | -0.64(-0.84%) |
Apr 25, 2013 | 75.81 | 77.20 | 75.62 | 76.61 | 306,805 | +0.50(+0.66%) |
Apr 24, 2013 | 75.92 | 77.40 | 75.88 | 76.11 | 0 | +0.61(+0.81%) |
Apr 23, 2013 | 71.67 | 75.66 | 71.67 | 75.50 | 500,919 | +4.19(+5.88%) |
Apr 22, 2013 | 70.96 | 71.66 | 69.60 | 71.31 | 358,925 | +0.61(+0.86%) |
Apr 19, 2013 | 70.25 | 71.98 | 69.96 | 70.70 | 228,024 | +0.18(+0.26%) |
Apr 18, 2013 | 75.00 | 75.17 | 70.00 | 70.52 | 421,185 | -3.45(-4.66%) |
Apr 17, 2013 | 74.51 | 74.97 | 71.72 | 73.97 | 463,101 | -1.79(-2.36%) |
Apr 16, 2013 | 75.03 | 76.48 | 74.26 | 75.76 | 472,843 | +1.84(+2.49%) |
Apr 15, 2013 | 77.03 | 78.50 | 73.61 | 73.92 | 582,755 | -3.31(-4.29%) |
Apr 12, 2013 | 77.09 | 78.81 | 75.15 | 77.23 | 611,354 | -0.32(-0.41%) |
Apr 11, 2013 | 77.43 | 81.45 | 77.11 | 77.55 | 1,016,538 | -0.83(-1.06%) |
Apr 10, 2013 | 73.30 | 78.96 | 73.24 | 78.38 | 1,079,933 | +5.34(+7.31%) |
Apr 09, 2013 | 69.54 | 73.98 | 69.14 | 73.04 | 662,417 | +4.71(+6.89%) |
Apr 08, 2013 | 69.25 | 70.24 | 67.92 | 68.33 | 316,879 | -1.12(-1.61%) |
Apr 05, 2013 | 69.43 | 70.75 | 69.27 | 69.45 | 324,269 | -1.27(-1.80%) |
Apr 04, 2013 | 69.63 | 70.89 | 69.37 | 70.72 | 256,584 | +0.70(+1.01%) |
Apr 03, 2013 | 72.37 | 73.05 | 69.23 | 70.02 | 657,998 | -2.38(-3.28%) |
Apr 02, 2013 | 75.00 | 75.49 | 72.12 | 72.39 | 358,862 | -1.76(-2.37%) |
Apr 01, 2013 | 74.93 | 75.79 | 73.86 | 74.15 | 396,096 | -0.07(-0.09%) |
Mar 28, 2013 | 74.57 | 74.94 | 73.49 | 74.22 | 299,689 | +0.70(+0.95%) |
Mar 27, 2013 | 72.46 | 74.46 | 71.28 | 73.52 | 301,503 | +0.42(+0.57%) |
Mar 26, 2013 | 73.43 | 74.72 | 72.53 | 73.10 | 273,352 | -0.02(-0.03%) |
Mar 25, 2013 | 75.58 | 76.47 | 71.82 | 73.12 | 495,629 | -1.68(-2.25%) |
Mar 22, 2013 | 72.90 | 76.61 | 72.55 | 74.80 | 987,169 | +2.49(+3.44%) |
Mar 21, 2013 | 69.95 | 72.55 | 69.79 | 72.31 | 356,734 | +1.69(+2.39%) |
Mar 20, 2013 | 68.99 | 71.49 | 68.68 | 70.62 | 336,455 | +1.98(+2.88%) |
Mar 19, 2013 | 69.76 | 70.65 | 68.26 | 68.64 | 414,674 | -1.06(-1.52%) |
Mar 18, 2013 | 68.49 | 70.25 | 67.03 | 69.70 | 597,416 | +0.09(+0.13%) |
Mar 15, 2013 | 72.97 | 73.00 | 69.47 | 69.61 | 927,666 | -3.64(-4.97%) |
Mar 14, 2013 | 71.34 | 73.38 | 70.41 | 73.25 | 941,390 | +2.05(+2.88%) |
Mar 13, 2013 | 68.18 | 71.79 | 68.01 | 71.20 | 1,088,046 | +2.61(+3.81%) |
Mar 12, 2013 | 69.26 | 70.49 | 68.30 | 68.59 | 476,153 | -0.93(-1.34%) |
Mar 11, 2013 | 69.76 | 70.25 | 68.59 | 69.52 | 414,798 | -0.43(-0.61%) |
Mar 08, 2013 | 69.33 | 70.76 | 67.55 | 69.95 | 688,135 | +1.05(+1.52%) |
Mar 07, 2013 | 66.91 | 70.45 | 66.34 | 68.90 | 1,087,703 | +1.91(+2.85%) |
Mar 06, 2013 | 68.04 | 68.79 | 65.29 | 66.99 | 1,307,700 | -1.17(-1.72%) |
Mar 05, 2013 | 70.11 | 74.17 | 67.89 | 68.16 | 2,446,860 | -0.66(-0.96%) |
Mar 04, 2013 | 70.00 | 72.69 | 67.53 | 68.82 | 3,755,279 | +4.56(+7.10%) |