Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 105.21 | 106.20 | 104.49 | 104.54 | 1,347,433 | -0.99(-0.94%) |
May 30, 2013 | 104.86 | 105.97 | 104.28 | 105.53 | 1,141,073 | +0.52(+0.50%) |
May 29, 2013 | 104.11 | 105.39 | 103.76 | 105.01 | 1,813,677 | -1.78(-1.67%) |
May 28, 2013 | 108.16 | 108.61 | 105.79 | 106.79 | 1,640,086 | -0.92(-0.85%) |
May 24, 2013 | 107.23 | 108.01 | 106.58 | 107.70 | 724,880 | +0.03(+0.03%) |
May 23, 2013 | 107.16 | 108.11 | 106.67 | 107.68 | 913,141 | -0.25(-0.23%) |
May 22, 2013 | 108.52 | 109.55 | 107.60 | 107.92 | 1,299,566 | -0.79(-0.73%) |
May 21, 2013 | 108.34 | 108.86 | 107.52 | 108.72 | 1,527,019 | +0.36(+0.33%) |
May 20, 2013 | 107.08 | 109.09 | 107.08 | 108.36 | 1,376,427 | +1.04(+0.97%) |
May 17, 2013 | 106.19 | 107.42 | 106.03 | 107.32 | 996,749 | +1.36(+1.28%) |
May 16, 2013 | 106.26 | 106.80 | 105.86 | 105.96 | 790,502 | -0.76(-0.71%) |
May 15, 2013 | 105.88 | 107.60 | 105.88 | 106.72 | 1,199,436 | +1.50(+1.42%) |
May 13, 2013 | 105.56 | 105.63 | 104.84 | 105.23 | 1,219,062 | -0.62(-0.59%) |
May 10, 2013 | 106.13 | 106.30 | 105.45 | 105.85 | 2,046,826 | -0.44(-0.41%) |
May 09, 2013 | 106.57 | 107.36 | 105.74 | 106.29 | 1,455,605 | -0.31(-0.29%) |
May 08, 2013 | 103.02 | 106.64 | 102.85 | 106.60 | 3,430,766 | +6.87(+6.89%) |
May 07, 2013 | 99.52 | 99.82 | 98.96 | 99.74 | 1,318,081 | +0.37(+0.37%) |
May 06, 2013 | 99.19 | 100.09 | 99.16 | 99.37 | 936,178 | +0.08(+0.08%) |
May 03, 2013 | 99.20 | 99.71 | 98.64 | 99.29 | 842,619 | +0.64(+0.65%) |
May 02, 2013 | 97.55 | 98.64 | 97.11 | 98.64 | 1,401,251 | +1.55(+1.60%) |
May 01, 2013 | 97.15 | 97.41 | 96.58 | 97.09 | 1,256,125 | -0.06(-0.07%) |
Apr 30, 2013 | 95.90 | 97.16 | 95.05 | 97.16 | 1,620,654 | +1.22(+1.27%) |
Apr 29, 2013 | 95.64 | 96.56 | 94.27 | 95.93 | 1,397,371 | +0.28(+0.30%) |
Apr 26, 2013 | 96.35 | 96.36 | 95.46 | 95.65 | 1,310,004 | -0.71(-0.73%) |
Apr 25, 2013 | 98.28 | 99.30 | 96.02 | 96.36 | 2,115,058 | -1.89(-1.93%) |
Apr 24, 2013 | 97.72 | 98.38 | 97.58 | 98.25 | 1,046,633 | +0.72(+0.73%) |
Apr 23, 2013 | 97.79 | 98.88 | 96.98 | 97.53 | 814,664 | +0.19(+0.20%) |
Apr 22, 2013 | 97.36 | 98.04 | 97.09 | 97.34 | 840,927 | -0.21(-0.22%) |
Apr 19, 2013 | 97.23 | 97.83 | 96.24 | 97.55 | 1,342,773 | +0.73(+0.75%) |
Apr 18, 2013 | 98.15 | 98.15 | 96.35 | 96.83 | 1,324,659 | -1.17(-1.19%) |
Apr 17, 2013 | 98.39 | 98.52 | 97.64 | 97.99 | 1,178,252 | -0.95(-0.97%) |
Apr 16, 2013 | 98.24 | 98.99 | 97.72 | 98.95 | 951,068 | +0.77(+0.79%) |
Apr 15, 2013 | 99.15 | 99.69 | 98.17 | 98.17 | 810,081 | -1.31(-1.32%) |
Apr 12, 2013 | 99.65 | 100.42 | 99.05 | 99.49 | 1,054,478 | -0.39(-0.39%) |
Apr 11, 2013 | 98.84 | 100.69 | 98.83 | 99.87 | 1,267,469 | +1.25(+1.27%) |
Apr 10, 2013 | 98.54 | 99.15 | 98.51 | 98.62 | 990,625 | +0.54(+0.55%) |
Apr 09, 2013 | 98.40 | 98.54 | 98.03 | 98.08 | 1,021,374 | -0.10(-0.10%) |
Apr 08, 2013 | 98.08 | 98.74 | 97.57 | 98.18 | 1,183,762 | +0.10(+0.10%) |
Apr 05, 2013 | 98.18 | 98.70 | 97.76 | 98.08 | 1,325,895 | -1.03(-1.04%) |
Apr 04, 2013 | 98.78 | 99.88 | 98.32 | 99.11 | 1,193,032 | +0.25(+0.25%) |
Apr 03, 2013 | 99.67 | 100.08 | 98.47 | 98.86 | 1,722,160 | -0.74(-0.75%) |
Apr 02, 2013 | 99.52 | 100.37 | 99.34 | 99.61 | 788,563 | +0.51(+0.52%) |
Apr 01, 2013 | 98.95 | 99.48 | 98.81 | 99.09 | 974,497 | -0.03(-0.03%) |
Mar 28, 2013 | 98.88 | 99.18 | 98.52 | 99.12 | 1,240,126 | +0.18(+0.19%) |
Mar 27, 2013 | 98.66 | 99.14 | 98.35 | 98.94 | 751,121 | -0.16(-0.16%) |
Mar 26, 2013 | 99.39 | 99.82 | 98.94 | 99.09 | 825,615 | +0.28(+0.29%) |
Mar 25, 2013 | 99.42 | 99.79 | 98.63 | 98.81 | 1,304,747 | -0.25(-0.25%) |
Mar 22, 2013 | 98.28 | 99.12 | 98.17 | 99.06 | 1,031,549 | +1.09(+1.12%) |
Mar 21, 2013 | 98.03 | 98.69 | 97.34 | 97.96 | 1,145,303 | -0.32(-0.33%) |
Mar 20, 2013 | 98.56 | 99.05 | 97.92 | 98.28 | 2,046,102 | +0.17(+0.17%) |
Mar 19, 2013 | 100.07 | 100.07 | 95.96 | 98.12 | 5,048,227 | -2.68(-2.66%) |
Mar 18, 2013 | 100.87 | 101.15 | 100.46 | 100.80 | 869,967 | -0.63(-0.62%) |
Mar 15, 2013 | 102.23 | 102.27 | 101.09 | 101.43 | 2,318,777 | -0.69(-0.67%) |
Mar 14, 2013 | 101.66 | 102.42 | 101.66 | 102.12 | 1,414,579 | +0.57(+0.56%) |
Mar 13, 2013 | 100.77 | 102.08 | 100.72 | 101.55 | 1,278,762 | +0.70(+0.69%) |
Mar 12, 2013 | 100.66 | 101.78 | 100.41 | 100.86 | 1,813,482 | +0.08(+0.08%) |
Mar 11, 2013 | 100.28 | 100.99 | 100.09 | 100.77 | 1,842,340 | +0.40(+0.40%) |
Mar 08, 2013 | 99.65 | 100.58 | 99.34 | 100.37 | 1,588,436 | +1.17(+1.18%) |
Mar 07, 2013 | 99.39 | 100.19 | 99.00 | 99.20 | 1,845,791 | -0.25(-0.25%) |
Mar 06, 2013 | 99.63 | 100.51 | 99.38 | 99.45 | 1,843,346 | -0.06(-0.06%) |
Mar 05, 2013 | 98.67 | 99.87 | 98.58 | 99.52 | 1,712,521 | +0.92(+0.93%) |
Mar 04, 2013 | 98.48 | 98.98 | 97.44 | 98.60 | 1,789,072 | -0.06(-0.07%) |