Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 115.41 | 115.87 | 112.17 | 112.32 | 545,793 | -4.11(-3.53%) |
May 30, 2013 | 115.59 | 118.86 | 115.55 | 116.43 | 0 | +0.76(+0.66%) |
May 29, 2013 | 115.44 | 116.41 | 114.65 | 115.66 | 467,747 | -0.31(-0.27%) |
May 28, 2013 | 116.21 | 117.83 | 115.62 | 115.97 | 816,865 | +1.20(+1.05%) |
May 24, 2013 | 116.11 | 116.60 | 114.34 | 114.77 | 0 | -2.74(-2.34%) |
May 23, 2013 | 116.00 | 118.49 | 112.37 | 117.51 | 0 | -0.66(-0.56%) |
May 22, 2013 | 122.29 | 123.31 | 115.52 | 118.17 | 0 | -4.17(-3.41%) |
May 21, 2013 | 121.76 | 123.18 | 120.03 | 122.34 | 0 | +0.54(+0.44%) |
May 20, 2013 | 121.94 | 125.88 | 121.59 | 121.81 | 0 | -0.90(-0.74%) |
May 17, 2013 | 118.03 | 123.69 | 117.53 | 122.71 | 0 | +5.12(+4.35%) |
May 16, 2013 | 116.37 | 120.95 | 116.37 | 117.59 | 520,631 | +0.69(+0.59%) |
May 15, 2013 | 117.55 | 118.55 | 115.48 | 116.90 | 0 | +0.00(+0.00%) |
May 13, 2013 | 118.62 | 118.96 | 116.21 | 116.90 | 0 | -1.79(-1.51%) |
May 10, 2013 | 116.46 | 119.19 | 115.67 | 118.69 | 0 | +2.72(+2.34%) |
May 09, 2013 | 115.49 | 120.61 | 114.35 | 115.97 | 0 | +0.74(+0.65%) |
May 08, 2013 | 119.25 | 119.70 | 113.85 | 115.23 | 0 | -4.85(-4.04%) |
May 07, 2013 | 111.70 | 121.90 | 109.12 | 120.08 | 0 | +18.22(+17.88%) |
May 06, 2013 | 102.06 | 104.84 | 101.14 | 101.86 | 1,270,692 | -0.07(-0.07%) |
May 03, 2013 | 98.31 | 102.69 | 98.56 | 101.93 | 0 | +3.22(+3.27%) |
May 02, 2013 | 96.11 | 98.89 | 96.11 | 98.71 | 0 | +2.71(+2.83%) |
May 01, 2013 | 98.00 | 98.29 | 95.42 | 95.99 | 0 | -2.58(-2.61%) |
Apr 30, 2013 | 97.06 | 98.57 | 96.97 | 98.57 | 0 | +1.60(+1.65%) |
Apr 29, 2013 | 95.81 | 97.75 | 95.39 | 96.97 | 456,867 | +1.57(+1.64%) |
Apr 26, 2013 | 94.14 | 95.56 | 94.72 | 95.41 | 290,496 | +0.69(+0.72%) |
Apr 25, 2013 | 94.59 | 95.10 | 93.95 | 94.72 | 0 | +0.10(+0.10%) |
Apr 24, 2013 | 92.11 | 94.80 | 91.61 | 94.62 | 0 | +2.55(+2.77%) |
Apr 23, 2013 | 91.99 | 93.29 | 91.43 | 92.07 | 413,918 | +0.31(+0.34%) |
Apr 22, 2013 | 89.79 | 92.30 | 88.82 | 91.76 | 593,129 | +1.70(+1.89%) |
Apr 19, 2013 | 89.18 | 90.67 | 88.23 | 90.06 | 493,454 | +1.41(+1.59%) |
Apr 18, 2013 | 91.16 | 91.46 | 88.48 | 88.65 | 372,879 | -2.15(-2.36%) |
Apr 17, 2013 | 91.63 | 93.21 | 90.66 | 90.79 | 284,806 | -2.32(-2.49%) |
Apr 16, 2013 | 92.38 | 93.26 | 91.21 | 93.11 | 452,531 | +2.17(+2.38%) |
Apr 15, 2013 | 94.19 | 94.19 | 90.45 | 90.95 | 421,887 | -3.25(-3.45%) |
Apr 12, 2013 | 94.87 | 95.88 | 93.37 | 94.20 | 186,171 | -1.53(-1.60%) |
Apr 11, 2013 | 94.44 | 95.85 | 93.81 | 95.73 | 386,983 | +1.21(+1.28%) |
Apr 10, 2013 | 92.02 | 94.60 | 91.93 | 94.52 | 561,844 | +2.61(+2.84%) |
Apr 09, 2013 | 92.02 | 92.27 | 91.21 | 91.92 | 411,899 | -0.06(-0.06%) |
Apr 08, 2013 | 91.91 | 92.48 | 91.56 | 91.98 | 408,147 | +0.06(+0.06%) |
Apr 05, 2013 | 93.05 | 93.05 | 91.75 | 91.92 | 334,648 | -1.41(-1.51%) |
Apr 04, 2013 | 94.08 | 94.08 | 92.23 | 93.33 | 389,964 | -0.93(-0.99%) |
Apr 03, 2013 | 95.67 | 96.66 | 94.12 | 94.26 | 433,199 | -1.57(-1.64%) |
Apr 02, 2013 | 95.99 | 96.95 | 94.91 | 95.83 | 261,744 | -0.07(-0.07%) |
Apr 01, 2013 | 94.46 | 96.85 | 94.41 | 95.90 | 443,317 | +1.27(+1.35%) |
Mar 28, 2013 | 93.70 | 94.79 | 93.26 | 94.62 | 312,022 | +0.78(+0.84%) |
Mar 27, 2013 | 93.01 | 94.07 | 93.01 | 93.84 | 269,256 | +0.46(+0.49%) |
Mar 26, 2013 | 92.36 | 93.44 | 92.00 | 93.38 | 253,724 | +1.43(+1.56%) |
Mar 25, 2013 | 91.97 | 92.53 | 90.85 | 91.94 | 391,886 | +0.13(+0.14%) |
Mar 22, 2013 | 92.33 | 92.56 | 91.14 | 91.82 | 233,244 | -0.46(-0.50%) |
Mar 21, 2013 | 92.51 | 92.83 | 91.16 | 92.28 | 230,877 | -0.48(-0.52%) |
Mar 20, 2013 | 93.09 | 93.77 | 92.35 | 92.76 | 391,679 | +0.05(+0.05%) |
Mar 19, 2013 | 94.11 | 94.11 | 91.98 | 92.71 | 415,122 | +0.30(+0.33%) |
Mar 18, 2013 | 91.96 | 93.03 | 90.88 | 92.40 | 296,032 | -0.58(-0.62%) |
Mar 15, 2013 | 93.18 | 93.53 | 92.28 | 92.98 | 433,702 | +0.08(+0.08%) |
Mar 14, 2013 | 93.19 | 93.83 | 92.56 | 92.90 | 217,957 | +0.04(+0.04%) |
Mar 13, 2013 | 92.03 | 92.97 | 91.76 | 92.86 | 323,001 | +0.24(+0.26%) |
Mar 12, 2013 | 93.03 | 93.30 | 91.56 | 92.62 | 339,790 | -0.68(-0.73%) |
Mar 11, 2013 | 90.30 | 94.01 | 90.11 | 93.30 | 666,631 | +2.64(+2.91%) |
Mar 08, 2013 | 89.24 | 91.07 | 88.64 | 90.66 | 525,279 | +1.81(+2.04%) |
Mar 07, 2013 | 89.57 | 90.22 | 88.63 | 88.85 | 460,465 | -0.06(-0.07%) |
Mar 06, 2013 | 86.20 | 89.93 | 84.84 | 88.91 | 783,880 | +3.21(+3.74%) |
Mar 05, 2013 | 85.67 | 86.29 | 84.72 | 85.70 | 701,348 | +0.65(+0.76%) |
Mar 04, 2013 | 84.15 | 85.18 | 83.43 | 85.06 | 497,492 | +1.31(+1.57%) |