Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 98.75 | 99.58 | 98.23 | 99.20 | 292,746 | +0.50(+0.51%) |
May 30, 2013 | 99.01 | 99.22 | 98.31 | 98.70 | 278,630 | -0.39(-0.40%) |
May 29, 2013 | 99.80 | 100.34 | 98.63 | 99.09 | 564,307 | -1.34(-1.34%) |
May 28, 2013 | 101.44 | 102.52 | 99.18 | 100.44 | 970,204 | -0.46(-0.46%) |
May 24, 2013 | 98.89 | 101.31 | 98.25 | 100.90 | 545,033 | +1.34(+1.35%) |
May 23, 2013 | 99.10 | 100.24 | 98.39 | 99.55 | 495,478 | -0.05(-0.05%) |
May 22, 2013 | 100.01 | 100.35 | 98.56 | 99.60 | 347,476 | -0.32(-0.32%) |
May 21, 2013 | 102.24 | 102.89 | 99.77 | 99.92 | 408,808 | -2.03(-1.99%) |
May 20, 2013 | 102.23 | 102.86 | 101.03 | 101.95 | 272,877 | -0.19(-0.19%) |
May 17, 2013 | 103.27 | 103.50 | 101.19 | 102.14 | 471,328 | -1.13(-1.09%) |
May 16, 2013 | 103.11 | 104.98 | 102.73 | 103.26 | 429,683 | -1.07(-1.03%) |
May 15, 2013 | 101.90 | 106.43 | 101.90 | 104.33 | 882,095 | +9.91(+10.50%) |
May 13, 2013 | 97.92 | 97.98 | 94.11 | 94.42 | 705,655 | -3.50(-3.57%) |
May 10, 2013 | 97.86 | 98.97 | 96.95 | 97.92 | 840,814 | +0.32(+0.33%) |
May 09, 2013 | 100.09 | 100.75 | 97.40 | 97.60 | 455,664 | -2.44(-2.44%) |
May 08, 2013 | 100.42 | 101.98 | 99.03 | 100.04 | 633,604 | +2.52(+2.59%) |
May 07, 2013 | 97.83 | 98.20 | 96.86 | 97.51 | 416,730 | -0.44(-0.45%) |
May 06, 2013 | 96.44 | 98.20 | 95.94 | 97.95 | 226,041 | +1.93(+2.01%) |
May 03, 2013 | 96.93 | 96.98 | 95.93 | 96.02 | 330,171 | -0.78(-0.80%) |
May 02, 2013 | 95.10 | 98.61 | 95.10 | 96.80 | 499,034 | +1.58(+1.66%) |
May 01, 2013 | 95.26 | 96.31 | 94.60 | 95.22 | 266,570 | +0.36(+0.37%) |
Apr 30, 2013 | 93.62 | 95.46 | 93.50 | 94.86 | 562,901 | +1.22(+1.31%) |
Apr 29, 2013 | 93.81 | 95.04 | 92.65 | 93.64 | 250,594 | -0.35(-0.38%) |
Apr 26, 2013 | 94.22 | 94.35 | 93.84 | 93.99 | 316,137 | +0.02(+0.02%) |
Apr 25, 2013 | 94.24 | 94.89 | 93.31 | 93.98 | 363,326 | -0.19(-0.20%) |
Apr 24, 2013 | 93.14 | 94.79 | 92.54 | 94.17 | 407,635 | +1.11(+1.19%) |
Apr 23, 2013 | 92.11 | 94.67 | 92.01 | 93.06 | 709,076 | +2.41(+2.66%) |
Apr 22, 2013 | 90.64 | 91.30 | 89.37 | 90.65 | 390,512 | -0.16(-0.17%) |
Apr 19, 2013 | 88.18 | 92.29 | 88.06 | 90.81 | 845,270 | +2.67(+3.03%) |
Apr 18, 2013 | 87.71 | 88.25 | 86.93 | 88.13 | 250,189 | +0.78(+0.89%) |
Apr 17, 2013 | 88.31 | 89.43 | 86.18 | 87.35 | 476,152 | -1.78(-2.00%) |
Apr 16, 2013 | 87.04 | 89.17 | 86.70 | 89.14 | 315,508 | +2.45(+2.83%) |
Apr 15, 2013 | 88.22 | 88.22 | 86.22 | 86.68 | 531,962 | -1.43(-1.62%) |
Apr 12, 2013 | 85.71 | 89.07 | 85.71 | 88.11 | 462,057 | +2.36(+2.76%) |
Apr 11, 2013 | 84.19 | 86.67 | 83.14 | 85.74 | 839,862 | +1.49(+1.77%) |
Apr 10, 2013 | 84.49 | 85.42 | 83.81 | 84.26 | 712,513 | +0.10(+0.12%) |
Apr 09, 2013 | 85.69 | 85.78 | 84.12 | 84.16 | 428,453 | -1.26(-1.48%) |
Apr 08, 2013 | 85.74 | 85.78 | 84.84 | 85.42 | 527,440 | -0.11(-0.12%) |
Apr 05, 2013 | 86.54 | 86.55 | 84.75 | 85.53 | 645,407 | -1.87(-2.13%) |
Apr 04, 2013 | 86.49 | 87.63 | 86.29 | 87.39 | 392,476 | +0.71(+0.82%) |
Apr 03, 2013 | 88.77 | 89.14 | 86.07 | 86.68 | 578,719 | -1.96(-2.21%) |
Apr 02, 2013 | 89.81 | 90.50 | 88.15 | 88.64 | 384,488 | -1.25(-1.39%) |
Apr 01, 2013 | 90.35 | 91.00 | 89.33 | 89.88 | 285,281 | -0.47(-0.52%) |
Mar 28, 2013 | 89.63 | 90.65 | 89.63 | 90.35 | 206,802 | +1.00(+1.12%) |
Mar 27, 2013 | 89.25 | 89.70 | 88.71 | 89.36 | 206,747 | -0.03(-0.03%) |
Mar 26, 2013 | 88.38 | 89.42 | 87.78 | 89.39 | 251,163 | +0.94(+1.07%) |
Mar 25, 2013 | 86.75 | 88.61 | 86.57 | 88.44 | 368,254 | +1.73(+1.99%) |
Mar 22, 2013 | 87.57 | 87.91 | 85.85 | 86.71 | 426,269 | -0.54(-0.61%) |
Mar 21, 2013 | 86.76 | 87.71 | 86.31 | 87.25 | 393,501 | +0.48(+0.55%) |
Mar 20, 2013 | 85.47 | 88.35 | 84.73 | 86.77 | 546,944 | +1.34(+1.57%) |
Mar 19, 2013 | 84.08 | 85.48 | 84.08 | 85.43 | 621,918 | +1.38(+1.64%) |
Mar 18, 2013 | 81.93 | 84.32 | 81.93 | 84.05 | 248,979 | +1.48(+1.79%) |
Mar 15, 2013 | 83.25 | 83.29 | 82.01 | 82.56 | 199,143 | -0.51(-0.62%) |
Mar 14, 2013 | 82.06 | 83.58 | 81.59 | 83.08 | 303,970 | +0.79(+0.96%) |
Mar 13, 2013 | 81.43 | 83.01 | 81.14 | 82.29 | 276,193 | +1.21(+1.49%) |
Mar 12, 2013 | 80.89 | 81.43 | 80.37 | 81.08 | 252,114 | -0.14(-0.18%) |
Mar 11, 2013 | 82.07 | 82.10 | 80.94 | 81.22 | 167,007 | -0.68(-0.83%) |
Mar 08, 2013 | 81.58 | 81.91 | 81.12 | 81.90 | 457,801 | +0.85(+1.04%) |
Mar 07, 2013 | 80.46 | 81.82 | 80.40 | 81.05 | 204,365 | -0.30(-0.37%) |
Mar 06, 2013 | 83.47 | 84.04 | 81.24 | 81.36 | 477,091 | -1.79(-2.15%) |
Mar 05, 2013 | 82.25 | 83.29 | 81.77 | 83.15 | 383,579 | +1.11(+1.35%) |
Mar 04, 2013 | 79.53 | 82.13 | 79.37 | 82.04 | 331,168 | +2.33(+2.93%) |