Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 968.47 | 978.17 | 956.16 | 957.57 | 0 | -13.73(-1.41%) |
May 30, 2013 | 987.31 | 991.02 | 968.54 | 971.30 | 0 | -16.17(-1.64%) |
May 29, 2013 | 1003 | 1005 | 980.96 | 987.47 | 0 | -22.26(-2.20%) |
May 28, 2013 | 1029 | 1033 | 1000 | 1010 | 0 | -9.64(-0.95%) |
May 24, 2013 | 1019 | 1019 | 1019 | 0 | +9.66(+0.96%) | |
May 23, 2013 | 1016 | 1021 | 1001 | 1010 | 0 | -15.68(-1.53%) |
May 22, 2013 | 1054 | 1063 | 1020 | 1025 | 0 | -30.40(-2.88%) |
May 21, 2013 | 1052 | 1058 | 1048 | 1056 | 0 | +5.48(+0.52%) |
May 20, 2013 | 1052 | 1056 | 1044 | 1050 | 0 | -3.06(-0.29%) |
May 17, 2013 | 1043 | 1056 | 1041 | 1053 | 0 | +12.27(+1.18%) |
May 16, 2013 | 1048 | 1057 | 1036 | 1041 | 0 | -9.97(-0.95%) |
May 15, 2013 | 1036 | 1052 | 1033 | 1051 | 0 | +11.72(+1.13%) |
May 13, 2013 | 1033 | 1041 | 1029 | 1039 | 0 | +4.99(+0.48%) |
May 10, 2013 | 1048 | 1050 | 1031 | 1034 | 0 | -3.05(-0.29%) |
May 09, 2013 | 1041 | 1046 | 1035 | 1037 | 0 | -4.85(-0.47%) |
May 08, 2013 | 1047 | 1049 | 1037 | 1042 | 0 | -4.78(-0.46%) |
May 07, 2013 | 1046 | 1050 | 1042 | 1047 | 0 | +2.57(+0.25%) |
May 06, 2013 | 1041 | 1049 | 1038 | 1044 | 0 | +3.68(+0.35%) |
May 03, 2013 | 1042 | 1045 | 1036 | 1041 | 0 | +4.89(+0.47%) |
May 02, 2013 | 1030 | 1041 | 1026 | 1036 | 0 | +7.30(+0.71%) |
May 01, 2013 | 1026 | 1036 | 1022 | 1029 | 0 | -3.30(-0.32%) |
Apr 30, 2013 | 1012 | 1033 | 1012 | 1032 | 0 | +17.64(+1.74%) |
Apr 29, 2013 | 1006 | 1015 | 1001 | 1014 | 0 | +12.87(+1.29%) |
Apr 26, 2013 | 997.50 | 1005 | 995.79 | 1001 | 0 | +5.21(+0.52%) |
Apr 25, 2013 | 997.04 | 1000 | 986.65 | 996.18 | 0 | -1.37(-0.14%) |
Apr 24, 2013 | 995.21 | 1000 | 991.55 | 997.54 | 0 | +3.83(+0.39%) |
Apr 23, 2013 | 990.53 | 997.76 | 985.20 | 993.71 | 0 | +6.76(+0.69%) |
Apr 22, 2013 | 993.88 | 996.36 | 982.85 | 986.95 | 0 | -5.84(-0.59%) |
Apr 19, 2013 | 982.80 | 996.80 | 976.30 | 992.78 | 0 | +15.33(+1.57%) |
Apr 18, 2013 | 977.78 | 980.58 | 971.29 | 977.46 | 0 | +1.40(+0.14%) |
Apr 17, 2013 | 974.65 | 982.65 | 965.08 | 976.05 | 0 | -3.53(-0.36%) |
Apr 16, 2013 | 972.85 | 987.15 | 967.12 | 979.59 | 0 | +11.16(+1.15%) |
Apr 15, 2013 | 985.72 | 989.10 | 967.60 | 968.42 | 0 | -21.43(-2.16%) |
Apr 12, 2013 | 987.80 | 991.14 | 983.00 | 989.85 | 0 | +0.30(+0.03%) |
Apr 11, 2013 | 981.66 | 995.78 | 979.45 | 989.55 | 0 | +8.90(+0.91%) |
Apr 10, 2013 | 980.65 | 988.10 | 975.86 | 980.65 | 0 | +2.03(+0.21%) |
Apr 09, 2013 | 974.77 | 981.47 | 970.20 | 978.62 | 0 | +1.93(+0.20%) |
Apr 08, 2013 | 966.15 | 977.75 | 962.00 | 976.69 | 0 | +10.37(+1.07%) |
Apr 05, 2013 | 954.27 | 968.20 | 952.40 | 966.32 | 0 | +3.21(+0.33%) |
Apr 04, 2013 | 953.46 | 964.62 | 949.71 | 963.11 | 0 | +11.14(+1.17%) |
Apr 03, 2013 | 959.99 | 962.41 | 948.86 | 951.98 | 0 | -5.86(-0.61%) |
Apr 02, 2013 | 956.65 | 962.28 | 952.19 | 957.84 | 0 | +3.89(+0.41%) |
Apr 01, 2013 | 953.55 | 955.59 | 945.23 | 953.95 | 0 | -0.45(-0.05%) |
Mar 28, 2013 | 954.40 | 954.40 | 954.40 | 0 | +5.46(+0.58%) | |
Mar 27, 2013 | 944.36 | 950.24 | 941.88 | 948.94 | 0 | -1.04(-0.11%) |
Mar 26, 2013 | 945.00 | 952.66 | 943.82 | 949.98 | 0 | +8.24(+0.87%) |
Mar 25, 2013 | 945.46 | 949.92 | 938.43 | 941.74 | 0 | -1.24(-0.13%) |
Mar 22, 2013 | 941.49 | 947.23 | 936.84 | 942.98 | 0 | +2.87(+0.31%) |
Mar 21, 2013 | 940.11 | 951.32 | 937.78 | 940.11 | 0 | -3.05(-0.32%) |
Mar 20, 2013 | 936.80 | 943.78 | 933.50 | 943.16 | 0 | +8.66(+0.93%) |
Mar 19, 2013 | 930.24 | 939.33 | 925.25 | 934.50 | 0 | +5.67(+0.61%) |
Mar 18, 2013 | 924.15 | 931.09 | 921.93 | 928.83 | 0 | +0.13(+0.01%) |
Mar 15, 2013 | 922.54 | 929.90 | 917.57 | 928.70 | 0 | +5.45(+0.59%) |
Mar 14, 2013 | 919.97 | 926.13 | 918.96 | 923.25 | 0 | +3.93(+0.43%) |
Mar 13, 2013 | 922.73 | 925.63 | 915.70 | 919.33 | 0 | -3.55(-0.38%) |
Mar 12, 2013 | 930.38 | 933.49 | 920.78 | 922.87 | 0 | -8.17(-0.88%) |
Mar 11, 2013 | 932.14 | 935.68 | 927.79 | 931.04 | 0 | -7.91(-0.84%) |
Mar 08, 2013 | 940.42 | 941.66 | 928.93 | 938.95 | 0 | +0.41(+0.04%) |
Mar 07, 2013 | 948.41 | 950.96 | 936.73 | 938.54 | 0 | -10.33(-1.09%) |
Mar 06, 2013 | 958.53 | 960.46 | 945.57 | 948.88 | 0 | -7.27(-0.76%) |
Mar 05, 2013 | 948.11 | 957.59 | 944.59 | 956.15 | 0 | +10.21(+1.08%) |
Mar 04, 2013 | 937.67 | 949.92 | 936.09 | 945.95 | 0 | +7.59(+0.81%) |