Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 94.34 | 94.34 | 92.29 | 92.38 | 1,175,142 | -2.39(-2.52%) |
May 30, 2013 | 91.80 | 95.22 | 91.26 | 94.77 | 1,667,147 | +3.23(+3.53%) |
May 29, 2013 | 89.86 | 91.75 | 89.64 | 91.54 | 1,057,339 | +1.12(+1.24%) |
May 28, 2013 | 89.85 | 90.75 | 89.01 | 90.42 | 706,655 | +1.61(+1.81%) |
May 24, 2013 | 89.15 | 89.27 | 88.44 | 88.81 | 570,154 | -0.93(-1.04%) |
May 23, 2013 | 89.49 | 89.85 | 88.92 | 89.74 | 667,399 | -0.30(-0.33%) |
May 22, 2013 | 90.69 | 91.33 | 89.73 | 90.04 | 731,002 | -0.64(-0.71%) |
May 21, 2013 | 91.39 | 91.48 | 90.10 | 90.68 | 725,114 | -0.53(-0.58%) |
May 20, 2013 | 91.18 | 91.65 | 90.77 | 91.21 | 576,271 | -0.13(-0.14%) |
May 17, 2013 | 89.97 | 91.50 | 89.10 | 91.34 | 1,125,875 | +1.30(+1.44%) |
May 16, 2013 | 90.79 | 91.63 | 89.91 | 90.04 | 1,067,903 | -0.82(-0.90%) |
May 15, 2013 | 91.80 | 91.92 | 90.50 | 90.86 | 1,044,043 | -0.34(-0.37%) |
May 13, 2013 | 92.70 | 92.70 | 90.98 | 91.20 | 1,123,195 | -1.27(-1.37%) |
May 10, 2013 | 94.84 | 95.08 | 91.40 | 92.47 | 1,399,765 | -2.39(-2.52%) |
May 09, 2013 | 93.74 | 95.28 | 92.69 | 94.86 | 2,163,028 | +0.62(+0.66%) |
May 08, 2013 | 91.32 | 94.62 | 91.07 | 94.24 | 1,819,660 | +3.19(+3.50%) |
May 07, 2013 | 90.45 | 91.64 | 89.20 | 91.05 | 1,517,594 | +0.67(+0.74%) |
May 06, 2013 | 90.30 | 90.55 | 89.50 | 90.38 | 932,324 | +0.37(+0.41%) |
May 03, 2013 | 89.89 | 90.51 | 89.55 | 90.01 | 1,012,596 | +0.46(+0.51%) |
May 02, 2013 | 90.26 | 90.50 | 87.92 | 89.55 | 1,353,070 | -0.54(-0.60%) |
May 01, 2013 | 91.90 | 91.91 | 89.70 | 90.09 | 1,526,060 | -1.58(-1.72%) |
Apr 30, 2013 | 92.70 | 92.89 | 90.20 | 91.67 | 1,340,766 | -1.24(-1.33%) |
Apr 29, 2013 | 91.52 | 93.05 | 90.69 | 92.91 | 1,556,532 | +1.78(+1.95%) |
Apr 26, 2013 | 92.50 | 92.34 | 90.89 | 91.13 | 503,894 | -1.21(-1.31%) |
Apr 25, 2013 | 93.08 | 93.16 | 92.03 | 92.34 | 1,138,340 | -0.03(-0.03%) |
Apr 24, 2013 | 90.51 | 92.89 | 90.51 | 92.37 | 710,916 | +1.68(+1.85%) |
Apr 23, 2013 | 91.50 | 91.91 | 90.10 | 90.69 | 1,067,858 | -0.58(-0.64%) |
Apr 22, 2013 | 91.98 | 92.18 | 90.36 | 91.27 | 785,147 | -0.74(-0.80%) |
Apr 19, 2013 | 92.14 | 92.43 | 91.23 | 92.01 | 557,297 | -0.06(-0.07%) |
Apr 18, 2013 | 91.87 | 92.74 | 91.14 | 92.07 | 971,591 | +1.11(+1.22%) |
Apr 17, 2013 | 91.98 | 92.30 | 90.41 | 90.96 | 1,247,567 | -1.73(-1.87%) |
Apr 16, 2013 | 91.64 | 93.20 | 91.33 | 92.69 | 1,050,896 | +1.42(+1.56%) |
Apr 15, 2013 | 92.53 | 92.77 | 91.07 | 91.27 | 1,764,625 | -1.99(-2.13%) |
Apr 12, 2013 | 94.50 | 94.59 | 92.21 | 93.26 | 1,603,468 | -1.62(-1.71%) |
Apr 11, 2013 | 94.20 | 95.70 | 93.97 | 94.88 | 1,329,405 | +0.78(+0.83%) |
Apr 10, 2013 | 94.53 | 95.32 | 93.80 | 94.10 | 3,060,463 | -0.94(-0.99%) |
Apr 09, 2013 | 97.63 | 98.54 | 93.09 | 95.04 | 3,864,076 | -2.61(-2.67%) |
Apr 08, 2013 | 96.10 | 98.50 | 96.10 | 97.65 | 1,141,200 | +1.55(+1.61%) |
Apr 05, 2013 | 95.59 | 96.62 | 95.23 | 96.10 | 680,974 | -0.72(-0.74%) |
Apr 04, 2013 | 94.88 | 97.20 | 94.71 | 96.82 | 916,387 | +1.85(+1.95%) |
Apr 03, 2013 | 95.45 | 96.04 | 93.29 | 94.97 | 999,747 | -0.16(-0.17%) |
Apr 02, 2013 | 96.26 | 96.63 | 94.80 | 95.13 | 1,576,690 | -1.16(-1.20%) |
Apr 01, 2013 | 97.19 | 97.50 | 96.18 | 96.29 | 957,355 | -1.21(-1.24%) |
Mar 28, 2013 | 97.88 | 98.85 | 97.19 | 97.50 | 1,993,350 | -0.59(-0.60%) |
Mar 27, 2013 | 97.54 | 99.39 | 94.87 | 98.09 | 3,145,525 | -0.74(-0.75%) |
Mar 26, 2013 | 99.20 | 99.66 | 97.11 | 98.83 | 1,139,082 | -0.45(-0.45%) |
Mar 25, 2013 | 101.06 | 101.10 | 98.59 | 99.28 | 1,529,590 | -1.29(-1.28%) |
Mar 22, 2013 | 100.57 | 100.79 | 99.99 | 100.57 | 841,587 | +0.14(+0.14%) |
Mar 21, 2013 | 100.57 | 101.18 | 99.94 | 100.43 | 730,461 | +0.11(+0.11%) |
Mar 20, 2013 | 101.78 | 102.00 | 100.00 | 100.32 | 874,454 | -0.58(-0.57%) |
Mar 19, 2013 | 100.73 | 101.17 | 99.80 | 100.90 | 811,867 | +0.05(+0.05%) |
Mar 18, 2013 | 101.82 | 102.03 | 100.37 | 100.85 | 750,211 | -1.90(-1.85%) |
Mar 15, 2013 | 103.13 | 103.29 | 102.18 | 102.75 | 1,969,523 | -0.29(-0.28%) |
Mar 14, 2013 | 104.12 | 104.12 | 102.08 | 103.04 | 783,879 | -0.71(-0.68%) |
Mar 13, 2013 | 104.89 | 105.58 | 103.35 | 103.75 | 719,050 | -1.04(-0.99%) |
Mar 12, 2013 | 106.42 | 106.51 | 103.43 | 104.79 | 988,253 | -2.42(-2.26%) |
Mar 11, 2013 | 105.78 | 107.37 | 105.13 | 107.21 | 624,965 | +1.33(+1.26%) |
Mar 08, 2013 | 104.52 | 105.90 | 103.84 | 105.88 | 646,986 | +2.11(+2.03%) |
Mar 07, 2013 | 104.31 | 104.44 | 102.63 | 103.77 | 455,929 | -0.29(-0.28%) |
Mar 06, 2013 | 104.23 | 104.52 | 103.20 | 104.06 | 375,244 | +0.54(+0.52%) |
Mar 05, 2013 | 103.60 | 104.08 | 103.20 | 103.52 | 474,992 | +0.84(+0.82%) |
Mar 04, 2013 | 104.23 | 104.23 | 101.52 | 102.68 | 1,115,470 | -1.71(-1.64%) |