Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 100.55 | 102.58 | 99.95 | 99.95 | 1,019,267 | -1.20(-1.19%) |
May 30, 2013 | 101.24 | 102.00 | 100.77 | 101.15 | 632,831 | -0.04(-0.04%) |
May 29, 2013 | 101.93 | 102.58 | 100.73 | 101.19 | 731,367 | -1.58(-1.54%) |
May 28, 2013 | 102.22 | 103.52 | 101.68 | 102.77 | 1,215,923 | +2.21(+2.20%) |
May 24, 2013 | 100.90 | 101.71 | 99.36 | 100.55 | 1,173,322 | -0.57(-0.56%) |
May 23, 2013 | 98.63 | 101.12 | 97.06 | 101.12 | 19,207,250 | +1.56(+1.57%) |
May 22, 2013 | 102.33 | 103.03 | 99.04 | 99.56 | 1,410,755 | -3.17(-3.08%) |
May 21, 2013 | 103.56 | 104.79 | 102.55 | 102.73 | 841,612 | -0.83(-0.80%) |
May 20, 2013 | 105.09 | 105.94 | 103.15 | 103.56 | 1,359,747 | -2.22(-2.10%) |
May 17, 2013 | 105.97 | 106.80 | 105.12 | 105.78 | 1,163,045 | +0.88(+0.84%) |
May 16, 2013 | 105.76 | 107.33 | 104.38 | 104.91 | 1,147,812 | -0.86(-0.81%) |
May 15, 2013 | 104.77 | 105.76 | 104.10 | 105.76 | 704,852 | +5.13(+5.10%) |
May 13, 2013 | 99.16 | 101.28 | 98.58 | 100.64 | 870,869 | +1.38(+1.39%) |
May 10, 2013 | 98.65 | 99.48 | 98.24 | 99.25 | 812,645 | +0.61(+0.61%) |
May 09, 2013 | 99.41 | 99.98 | 98.23 | 98.65 | 636,584 | -0.63(-0.64%) |
May 08, 2013 | 98.65 | 99.87 | 98.61 | 99.28 | 1,346,406 | +0.09(+0.09%) |
May 07, 2013 | 99.01 | 99.77 | 98.64 | 99.19 | 1,179,067 | +0.57(+0.58%) |
May 06, 2013 | 99.62 | 99.88 | 97.84 | 98.62 | 909,275 | -0.83(-0.84%) |
May 03, 2013 | 96.02 | 100.78 | 96.02 | 99.45 | 1,219,731 | +4.14(+4.35%) |
May 02, 2013 | 93.98 | 96.11 | 93.94 | 95.31 | 929,301 | +1.57(+1.68%) |
May 01, 2013 | 97.78 | 98.66 | 93.51 | 93.74 | 1,214,889 | -4.74(-4.81%) |
Apr 30, 2013 | 97.28 | 98.48 | 96.26 | 98.48 | 1,111,658 | +1.29(+1.33%) |
Apr 29, 2013 | 96.40 | 97.37 | 95.97 | 97.19 | 627,557 | +0.90(+0.94%) |
Apr 26, 2013 | 96.83 | 96.91 | 95.80 | 96.28 | 456,177 | -0.63(-0.65%) |
Apr 25, 2013 | 96.85 | 97.85 | 96.62 | 96.91 | 705,849 | +0.53(+0.55%) |
Apr 24, 2013 | 96.52 | 97.00 | 95.88 | 96.38 | 738,057 | -0.14(-0.15%) |
Apr 23, 2013 | 95.95 | 97.02 | 95.49 | 96.53 | 813,689 | +1.18(+1.24%) |
Apr 22, 2013 | 96.15 | 96.85 | 93.47 | 95.34 | 1,079,828 | -0.78(-0.81%) |
Apr 19, 2013 | 90.81 | 96.69 | 90.81 | 96.12 | 1,255,005 | +2.79(+2.99%) |
Apr 18, 2013 | 94.33 | 94.68 | 92.49 | 93.33 | 1,707,406 | -0.33(-0.36%) |
Apr 17, 2013 | 92.92 | 94.61 | 92.11 | 93.66 | 1,022,047 | +0.11(+0.12%) |
Apr 16, 2013 | 93.16 | 93.90 | 92.26 | 93.56 | 961,316 | +1.59(+1.73%) |
Apr 15, 2013 | 95.86 | 95.86 | 91.54 | 91.97 | 1,764,501 | -5.34(-5.48%) |
Apr 12, 2013 | 96.46 | 97.41 | 96.30 | 97.30 | 545,709 | +0.51(+0.52%) |
Apr 11, 2013 | 97.22 | 97.60 | 96.43 | 96.80 | 641,966 | -0.27(-0.28%) |
Apr 10, 2013 | 95.89 | 97.08 | 95.60 | 97.07 | 710,942 | +1.56(+1.64%) |
Apr 09, 2013 | 96.33 | 96.59 | 94.58 | 95.51 | 531,138 | -0.59(-0.61%) |
Apr 08, 2013 | 94.48 | 96.26 | 94.34 | 96.09 | 669,360 | +1.53(+1.62%) |
Apr 05, 2013 | 91.72 | 94.67 | 90.60 | 94.56 | 1,126,171 | +0.66(+0.70%) |
Apr 04, 2013 | 94.26 | 94.92 | 93.01 | 93.90 | 1,170,198 | -0.42(-0.44%) |
Apr 03, 2013 | 95.43 | 96.32 | 92.77 | 94.31 | 1,703,449 | -1.24(-1.29%) |
Apr 02, 2013 | 98.43 | 99.66 | 95.26 | 95.55 | 1,483,847 | -2.47(-2.52%) |
Apr 01, 2013 | 100.10 | 100.36 | 97.88 | 98.03 | 776,045 | -2.10(-2.10%) |
Mar 28, 2013 | 97.18 | 101.35 | 96.91 | 100.13 | 1,585,228 | +2.85(+2.93%) |
Mar 27, 2013 | 98.21 | 98.22 | 96.08 | 97.28 | 1,789,659 | -1.60(-1.62%) |
Mar 26, 2013 | 97.00 | 98.90 | 96.91 | 98.87 | 1,117,802 | +2.53(+2.62%) |
Mar 25, 2013 | 97.10 | 98.02 | 95.89 | 96.35 | 823,359 | -0.77(-0.79%) |
Mar 22, 2013 | 96.71 | 97.75 | 96.17 | 97.11 | 649,827 | +0.88(+0.91%) |
Mar 21, 2013 | 98.02 | 98.16 | 96.17 | 96.24 | 889,566 | -2.16(-2.19%) |
Mar 20, 2013 | 98.03 | 98.59 | 97.21 | 98.40 | 600,177 | +0.97(+0.99%) |
Mar 19, 2013 | 97.60 | 98.27 | 96.10 | 97.43 | 437,161 | -0.07(-0.07%) |
Mar 18, 2013 | 96.30 | 98.81 | 95.89 | 97.50 | 835,897 | +0.01(+0.01%) |
Mar 15, 2013 | 97.86 | 98.35 | 96.93 | 97.49 | 952,426 | -0.54(-0.55%) |
Mar 14, 2013 | 96.82 | 98.16 | 96.33 | 98.03 | 898,267 | +1.41(+1.46%) |
Mar 13, 2013 | 95.81 | 96.91 | 95.40 | 96.63 | 830,617 | +0.84(+0.88%) |
Mar 12, 2013 | 95.83 | 96.73 | 94.75 | 95.79 | 833,353 | +0.05(+0.05%) |
Mar 11, 2013 | 95.15 | 96.45 | 94.79 | 95.74 | 527,441 | +0.65(+0.68%) |
Mar 08, 2013 | 94.45 | 95.21 | 93.21 | 95.09 | 766,459 | +1.54(+1.65%) |
Mar 07, 2013 | 94.82 | 94.82 | 92.66 | 93.55 | 874,442 | -0.46(-0.49%) |
Mar 06, 2013 | 95.21 | 96.26 | 93.76 | 94.01 | 684,048 | -1.17(-1.23%) |
Mar 05, 2013 | 94.20 | 95.82 | 93.77 | 95.18 | 1,102,550 | +1.58(+1.68%) |
Mar 04, 2013 | 91.87 | 94.53 | 91.70 | 93.61 | 1,089,680 | +1.68(+1.83%) |