Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 88.92 | 89.70 | 88.21 | 88.26 | 875,067 | -2.18(-2.42%) |
May 30, 2013 | 90.34 | 90.97 | 90.25 | 90.44 | 744,124 | +0.67(+0.74%) |
May 29, 2013 | 90.32 | 90.40 | 89.13 | 89.77 | 1,239,332 | -2.71(-2.93%) |
May 28, 2013 | 92.18 | 93.41 | 92.16 | 92.48 | 877,461 | +1.99(+2.20%) |
May 24, 2013 | 90.85 | 91.42 | 89.75 | 90.49 | 1,668,007 | -3.10(-3.31%) |
May 23, 2013 | 91.96 | 93.83 | 90.01 | 93.59 | 1,986,427 | -2.39(-2.49%) |
May 22, 2013 | 97.60 | 98.35 | 95.73 | 95.98 | 1,222,181 | -1.41(-1.45%) |
May 21, 2013 | 97.37 | 97.59 | 96.95 | 97.39 | 683,382 | +0.80(+0.83%) |
May 20, 2013 | 96.22 | 96.84 | 96.18 | 96.59 | 889,085 | +1.00(+1.04%) |
May 17, 2013 | 94.84 | 95.70 | 94.81 | 95.59 | 806,566 | +1.65(+1.76%) |
May 16, 2013 | 94.60 | 94.78 | 93.76 | 93.94 | 761,693 | -1.11(-1.17%) |
May 15, 2013 | 94.31 | 95.05 | 94.14 | 95.05 | 1,059,622 | +1.33(+1.42%) |
May 13, 2013 | 92.56 | 93.74 | 92.41 | 93.72 | 1,666,756 | +2.67(+2.93%) |
May 10, 2013 | 89.95 | 91.13 | 89.79 | 91.06 | 1,825,672 | +2.36(+2.66%) |
May 09, 2013 | 88.20 | 89.10 | 87.96 | 88.70 | 1,414,191 | -1.17(-1.30%) |
May 08, 2013 | 88.40 | 89.91 | 87.51 | 89.87 | 1,260,558 | +2.72(+3.12%) |
May 07, 2013 | 87.48 | 88.27 | 87.06 | 87.15 | 746,418 | +0.79(+0.91%) |
May 06, 2013 | 86.34 | 86.53 | 86.22 | 86.36 | 321,827 | +0.08(+0.10%) |
May 03, 2013 | 86.30 | 86.47 | 86.23 | 86.28 | 582,773 | +0.41(+0.47%) |
May 02, 2013 | 84.91 | 86.15 | 84.72 | 85.88 | 613,984 | +0.50(+0.58%) |
May 01, 2013 | 85.79 | 86.15 | 85.35 | 85.38 | 841,738 | -1.94(-2.22%) |
Apr 30, 2013 | 87.03 | 87.39 | 86.96 | 87.32 | 445,694 | -0.18(-0.21%) |
Apr 29, 2013 | 87.06 | 87.70 | 86.94 | 87.50 | 230,265 | +0.80(+0.92%) |
Apr 26, 2013 | 86.60 | 86.97 | 86.41 | 86.70 | 516,254 | -0.27(-0.31%) |
Apr 25, 2013 | 86.55 | 87.31 | 86.03 | 86.97 | 725,713 | +1.61(+1.89%) |
Apr 24, 2013 | 85.17 | 85.81 | 84.98 | 85.36 | 828,659 | +0.56(+0.66%) |
Apr 23, 2013 | 84.25 | 84.97 | 84.19 | 84.80 | 939,614 | +0.53(+0.63%) |
Apr 22, 2013 | 83.76 | 84.61 | 83.55 | 84.26 | 1,030,283 | -0.02(-0.03%) |
Apr 19, 2013 | 83.86 | 84.39 | 83.51 | 84.28 | 495,868 | +1.28(+1.55%) |
Apr 18, 2013 | 83.58 | 83.58 | 82.88 | 83.00 | 415,760 | -0.83(-0.99%) |
Apr 17, 2013 | 84.65 | 84.78 | 83.59 | 83.83 | 861,468 | -0.64(-0.76%) |
Apr 16, 2013 | 84.45 | 84.71 | 84.14 | 84.47 | 436,144 | +1.07(+1.28%) |
Apr 15, 2013 | 84.31 | 84.84 | 83.34 | 83.41 | 756,113 | -1.51(-1.78%) |
Apr 12, 2013 | 85.04 | 85.31 | 84.09 | 84.92 | 773,578 | -0.14(-0.16%) |
Apr 11, 2013 | 84.47 | 85.32 | 83.95 | 85.05 | 2,678,515 | +3.38(+4.14%) |
Apr 10, 2013 | 81.57 | 81.82 | 81.38 | 81.67 | 789,247 | +0.95(+1.17%) |
Apr 09, 2013 | 80.45 | 81.05 | 80.22 | 80.73 | 914,293 | -0.89(-1.09%) |
Apr 08, 2013 | 80.71 | 81.64 | 80.46 | 81.62 | 1,432,562 | +1.66(+2.08%) |
Apr 05, 2013 | 79.04 | 80.13 | 78.80 | 79.96 | 2,102,456 | +0.65(+0.82%) |
Apr 04, 2013 | 79.01 | 79.50 | 78.70 | 79.31 | 2,277,024 | +3.57(+4.71%) |
Apr 03, 2013 | 76.95 | 77.02 | 75.58 | 75.74 | 745,506 | +0.70(+0.93%) |
Apr 02, 2013 | 74.94 | 75.35 | 74.85 | 75.04 | 664,235 | -0.95(-1.25%) |
Apr 01, 2013 | 76.49 | 76.50 | 75.74 | 76.00 | 446,004 | -1.07(-1.38%) |
Mar 28, 2013 | 77.06 | 77.09 | 76.73 | 77.06 | 435,696 | -0.35(-0.45%) |
Mar 27, 2013 | 77.05 | 77.48 | 76.90 | 77.41 | 875,992 | -0.38(-0.48%) |
Mar 26, 2013 | 77.96 | 78.05 | 77.43 | 77.78 | 370,129 | +0.22(+0.28%) |
Mar 25, 2013 | 78.29 | 78.30 | 76.96 | 77.57 | 393,451 | -0.51(-0.65%) |
Mar 22, 2013 | 77.84 | 78.12 | 77.79 | 78.08 | 235,213 | +0.35(+0.44%) |
Mar 21, 2013 | 78.31 | 78.31 | 77.52 | 77.73 | 455,607 | -0.56(-0.72%) |
Mar 20, 2013 | 77.63 | 78.56 | 77.63 | 78.29 | 411,204 | +0.85(+1.10%) |
Mar 19, 2013 | 77.85 | 78.08 | 77.03 | 77.44 | 322,815 | +0.21(+0.27%) |
Mar 18, 2013 | 77.66 | 77.80 | 77.11 | 77.23 | 641,268 | -0.80(-1.02%) |
Mar 15, 2013 | 78.19 | 78.23 | 77.72 | 78.03 | 380,310 | +0.29(+0.38%) |
Mar 14, 2013 | 77.38 | 77.81 | 77.36 | 77.74 | 261,747 | +0.44(+0.57%) |
Mar 13, 2013 | 77.08 | 77.52 | 76.98 | 77.29 | 240,291 | +0.14(+0.18%) |
Mar 12, 2013 | 77.29 | 77.66 | 76.99 | 77.15 | 530,683 | -1.07(-1.37%) |
Mar 11, 2013 | 78.01 | 78.23 | 77.88 | 78.23 | 232,143 | +0.38(+0.48%) |
Mar 08, 2013 | 77.65 | 78.08 | 77.33 | 77.85 | 560,264 | +0.32(+0.42%) |
Mar 07, 2013 | 77.48 | 77.96 | 77.41 | 77.53 | 531,313 | -0.89(-1.14%) |
Mar 06, 2013 | 78.26 | 78.55 | 77.87 | 78.42 | 807,659 | +0.86(+1.11%) |
Mar 05, 2013 | 77.13 | 77.93 | 77.04 | 77.56 | 2,943,745 | +0.65(+0.84%) |
Mar 04, 2013 | 76.59 | 76.93 | 76.19 | 76.91 | 326,153 | -0.19(-0.24%) |