Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 88.21 | 88.96 | 87.05 | 87.16 | 1,180,230 | -1.34(-1.51%) |
May 30, 2013 | 87.77 | 88.78 | 87.72 | 88.50 | 0 | +0.71(+0.81%) |
May 29, 2013 | 88.79 | 89.03 | 87.70 | 87.79 | 535,012 | -1.60(-1.79%) |
May 28, 2013 | 88.70 | 89.62 | 88.51 | 89.39 | 420,321 | +1.30(+1.48%) |
May 24, 2013 | 88.21 | 88.24 | 87.59 | 88.09 | 0 | -0.71(-0.80%) |
May 23, 2013 | 89.09 | 89.44 | 88.68 | 88.80 | 493,009 | -0.55(-0.62%) |
May 22, 2013 | 90.17 | 90.41 | 88.97 | 89.35 | 0 | -0.65(-0.72%) |
May 21, 2013 | 90.11 | 90.73 | 89.85 | 90.00 | 0 | -0.20(-0.22%) |
May 20, 2013 | 90.17 | 90.68 | 89.82 | 90.20 | 0 | -0.39(-0.43%) |
May 17, 2013 | 89.63 | 90.60 | 89.18 | 90.59 | 0 | +1.64(+1.84%) |
May 16, 2013 | 89.74 | 90.55 | 88.92 | 88.95 | 430,233 | -1.31(-1.45%) |
May 15, 2013 | 89.73 | 90.30 | 89.35 | 90.26 | 0 | +0.87(+0.97%) |
May 13, 2013 | 89.63 | 89.86 | 89.09 | 89.39 | 0 | -0.13(-0.15%) |
May 10, 2013 | 88.95 | 89.57 | 88.90 | 89.52 | 0 | +0.53(+0.60%) |
May 09, 2013 | 88.78 | 89.56 | 88.76 | 88.99 | 543,924 | +0.26(+0.29%) |
May 08, 2013 | 87.95 | 88.77 | 87.70 | 88.73 | 0 | +0.73(+0.83%) |
May 07, 2013 | 86.52 | 88.13 | 86.40 | 88.00 | 0 | +1.48(+1.71%) |
May 06, 2013 | 86.98 | 87.34 | 86.34 | 86.52 | 0 | -0.28(-0.32%) |
May 03, 2013 | 87.00 | 87.11 | 86.30 | 86.80 | 0 | +0.50(+0.58%) |
May 02, 2013 | 87.27 | 87.65 | 86.25 | 86.30 | 0 | -0.63(-0.72%) |
May 01, 2013 | 86.83 | 89.50 | 86.72 | 86.93 | 0 | -4.18(-4.59%) |
Apr 30, 2013 | 90.78 | 91.16 | 90.40 | 91.11 | 0 | +0.27(+0.30%) |
Apr 29, 2013 | 90.10 | 90.93 | 90.02 | 90.84 | 590,281 | +0.71(+0.79%) |
Apr 26, 2013 | 90.29 | 90.61 | 90.10 | 90.13 | 504,574 | -0.04(-0.04%) |
Apr 25, 2013 | 89.80 | 90.41 | 89.43 | 90.17 | 0 | +0.84(+0.94%) |
Apr 24, 2013 | 88.23 | 89.40 | 87.95 | 89.33 | 0 | +1.06(+1.20%) |
Apr 23, 2013 | 87.90 | 88.50 | 87.23 | 88.27 | 441,143 | +0.60(+0.68%) |
Apr 22, 2013 | 87.49 | 87.88 | 86.37 | 87.67 | 319,337 | +0.35(+0.40%) |
Apr 19, 2013 | 85.58 | 87.44 | 85.41 | 87.32 | 544,704 | +1.32(+1.53%) |
Apr 18, 2013 | 86.86 | 87.16 | 85.60 | 86.00 | 365,714 | -0.74(-0.85%) |
Apr 17, 2013 | 87.07 | 87.07 | 86.04 | 86.74 | 531,749 | -0.74(-0.85%) |
Apr 16, 2013 | 86.01 | 87.53 | 85.55 | 87.48 | 523,607 | +1.77(+2.07%) |
Apr 15, 2013 | 87.51 | 87.81 | 85.70 | 85.71 | 470,487 | -2.12(-2.41%) |
Apr 12, 2013 | 87.86 | 88.08 | 87.28 | 87.83 | 444,981 | -0.56(-0.63%) |
Apr 11, 2013 | 88.25 | 88.77 | 87.94 | 88.39 | 494,770 | +0.04(+0.05%) |
Apr 10, 2013 | 86.21 | 88.39 | 86.10 | 88.35 | 593,012 | +2.12(+2.46%) |
Apr 09, 2013 | 86.07 | 86.40 | 85.22 | 86.23 | 411,549 | +0.57(+0.67%) |
Apr 08, 2013 | 84.72 | 85.66 | 84.71 | 85.66 | 286,828 | +0.82(+0.97%) |
Apr 05, 2013 | 85.06 | 85.44 | 84.38 | 84.84 | 386,899 | -1.40(-1.62%) |
Apr 04, 2013 | 86.03 | 86.51 | 85.81 | 86.24 | 358,505 | +0.41(+0.48%) |
Apr 03, 2013 | 87.09 | 87.09 | 85.54 | 85.83 | 500,310 | -1.22(-1.40%) |
Apr 02, 2013 | 87.32 | 87.49 | 86.74 | 87.05 | 379,896 | +0.04(+0.05%) |
Apr 01, 2013 | 87.96 | 87.99 | 86.86 | 87.01 | 327,877 | -0.85(-0.97%) |
Mar 28, 2013 | 86.13 | 87.91 | 86.10 | 87.86 | 704,463 | +1.54(+1.78%) |
Mar 27, 2013 | 86.17 | 86.57 | 85.45 | 86.32 | 243,284 | -0.20(-0.23%) |
Mar 26, 2013 | 86.38 | 86.78 | 85.81 | 86.52 | 284,986 | +0.81(+0.95%) |
Mar 25, 2013 | 86.62 | 86.65 | 85.26 | 85.71 | 321,861 | -0.38(-0.44%) |
Mar 22, 2013 | 85.75 | 86.16 | 85.34 | 86.09 | 359,398 | +0.78(+0.91%) |
Mar 21, 2013 | 85.00 | 85.46 | 84.93 | 85.31 | 466,722 | -0.45(-0.52%) |
Mar 20, 2013 | 85.73 | 85.98 | 85.17 | 85.76 | 333,906 | +0.68(+0.80%) |
Mar 19, 2013 | 85.27 | 85.43 | 84.51 | 85.08 | 391,162 | +0.06(+0.07%) |
Mar 18, 2013 | 84.63 | 85.31 | 84.61 | 85.02 | 567,809 | -0.43(-0.50%) |
Mar 15, 2013 | 84.96 | 85.68 | 84.88 | 85.45 | 1,044,598 | +0.16(+0.19%) |
Mar 14, 2013 | 85.00 | 85.29 | 84.74 | 85.29 | 846,670 | +0.42(+0.49%) |
Mar 13, 2013 | 84.97 | 84.98 | 84.44 | 84.87 | 285,716 | +0.17(+0.20%) |
Mar 12, 2013 | 84.61 | 84.81 | 84.07 | 84.70 | 304,622 | +0.01(+0.01%) |
Mar 11, 2013 | 84.50 | 84.85 | 84.41 | 84.69 | 273,065 | -0.02(-0.02%) |
Mar 08, 2013 | 84.40 | 84.77 | 84.01 | 84.71 | 591,778 | +0.64(+0.76%) |
Mar 07, 2013 | 84.07 | 84.58 | 83.62 | 84.07 | 655,987 | +0.11(+0.13%) |
Mar 06, 2013 | 84.59 | 84.98 | 83.71 | 83.96 | 595,982 | -0.63(-0.74%) |
Mar 05, 2013 | 82.96 | 84.60 | 82.88 | 84.59 | 894,502 | +1.77(+2.14%) |
Mar 04, 2013 | 81.33 | 82.83 | 81.33 | 82.82 | 715,089 | +1.32(+1.62%) |