Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 99.40 | 99.46 | 99.35 | 99.41 | 931,503 | -0.06(-0.06%) |
May 30, 2013 | 99.33 | 99.47 | 99.33 | 99.47 | 568,350 | +0.04(+0.04%) |
May 29, 2013 | 99.33 | 99.44 | 99.27 | 99.43 | 1,101,881 | +0.03(+0.03%) |
May 28, 2013 | 99.38 | 99.46 | 99.38 | 99.40 | 722,151 | -0.01(-0.01%) |
May 24, 2013 | 99.40 | 99.45 | 99.38 | 99.41 | 355,333 | +0.03(+0.03%) |
May 23, 2013 | 99.46 | 99.47 | 99.36 | 99.39 | 377,734 | -0.09(-0.09%) |
May 22, 2013 | 99.47 | 99.52 | 99.44 | 99.48 | 563,315 | +0.03(+0.03%) |
May 21, 2013 | 99.47 | 99.48 | 99.43 | 99.45 | 388,178 | -0.03(-0.03%) |
May 20, 2013 | 99.46 | 99.50 | 99.43 | 99.48 | 298,950 | -0.01(-0.01%) |
May 17, 2013 | 99.46 | 99.52 | 99.44 | 99.49 | 589,606 | +0.02(+0.02%) |
May 16, 2013 | 99.43 | 99.48 | 99.39 | 99.47 | 718,210 | +0.01(+0.01%) |
May 15, 2013 | 99.44 | 99.47 | 99.40 | 99.45 | 624,139 | +0.02(+0.02%) |
May 13, 2013 | 99.41 | 99.46 | 99.40 | 99.43 | 279,432 | +0.02(+0.02%) |
May 10, 2013 | 99.46 | 99.48 | 99.40 | 99.41 | 194,439 | -0.02(-0.02%) |
May 09, 2013 | 99.48 | 99.49 | 99.42 | 99.43 | 493,758 | -0.05(-0.05%) |
May 08, 2013 | 99.47 | 99.49 | 99.43 | 99.48 | 482,907 | -0.02(-0.02%) |
May 07, 2013 | 99.48 | 99.52 | 99.44 | 99.50 | 503,075 | +0.03(+0.03%) |
May 06, 2013 | 99.44 | 99.48 | 99.42 | 99.47 | 938,698 | +0.01(+0.01%) |
May 03, 2013 | 99.48 | 99.49 | 99.44 | 99.46 | 620,096 | +0.02(+0.02%) |
May 02, 2013 | 99.45 | 99.49 | 99.43 | 99.44 | 248,948 | +0.01(+0.01%) |
May 01, 2013 | 99.51 | 99.51 | 99.40 | 99.43 | 773,900 | +0.03(+0.03%) |
Apr 30, 2013 | 99.40 | 99.46 | 99.40 | 99.40 | 727,078 | +0.02(+0.02%) |
Apr 29, 2013 | 99.36 | 99.44 | 99.36 | 99.39 | 285,526 | +0.03(+0.03%) |
Apr 26, 2013 | 99.33 | 99.37 | 99.32 | 99.36 | 326,067 | +0.01(+0.01%) |
Apr 25, 2013 | 99.33 | 99.38 | 99.32 | 99.35 | 565,550 | +0.03(+0.03%) |
Apr 24, 2013 | 99.32 | 99.33 | 99.30 | 99.32 | 959,933 | +0.01(+0.01%) |
Apr 23, 2013 | 99.30 | 99.32 | 99.28 | 99.31 | 492,642 | +0.02(+0.02%) |
Apr 22, 2013 | 99.28 | 99.30 | 99.26 | 99.29 | 660,429 | -0.02(-0.02%) |
Apr 19, 2013 | 99.30 | 99.31 | 99.25 | 99.31 | 585,334 | +0.01(+0.01%) |
Apr 18, 2013 | 99.25 | 99.32 | 99.25 | 99.30 | 613,279 | +0.05(+0.05%) |
Apr 17, 2013 | 99.30 | 99.30 | 99.24 | 99.25 | 689,311 | -0.01(-0.01%) |
Apr 16, 2013 | 99.27 | 99.35 | 99.26 | 99.26 | 552,385 | +0.05(+0.05%) |
Apr 15, 2013 | 99.28 | 99.28 | 99.18 | 99.22 | 1,315,654 | -0.02(-0.02%) |
Apr 12, 2013 | 99.24 | 99.30 | 99.23 | 99.24 | 768,960 | -0.01(-0.01%) |
Apr 11, 2013 | 99.26 | 99.31 | 99.22 | 99.24 | 712,838 | -0.02(-0.02%) |
Apr 10, 2013 | 99.33 | 99.36 | 99.24 | 99.26 | 596,449 | -0.04(-0.04%) |
Apr 09, 2013 | 99.28 | 99.36 | 99.28 | 99.30 | 556,953 | +0.02(+0.02%) |
Apr 08, 2013 | 99.35 | 99.38 | 99.24 | 99.28 | 754,466 | -0.03(-0.03%) |
Apr 05, 2013 | 99.25 | 99.32 | 99.18 | 99.31 | 657,050 | +0.07(+0.07%) |
Apr 04, 2013 | 99.28 | 99.36 | 99.22 | 99.24 | 736,166 | -0.08(-0.09%) |
Apr 03, 2013 | 99.21 | 99.35 | 99.19 | 99.33 | 964,083 | +0.10(+0.10%) |
Apr 02, 2013 | 99.18 | 99.25 | 99.15 | 99.23 | 674,746 | +0.08(+0.08%) |
Apr 01, 2013 | 99.20 | 99.24 | 99.13 | 99.15 | 862,299 | -0.10(-0.10%) |
Mar 28, 2013 | 99.21 | 99.33 | 99.19 | 99.25 | 636,986 | +0.03(+0.03%) |
Mar 27, 2013 | 99.23 | 99.25 | 99.18 | 99.22 | 352,336 | -0.04(-0.04%) |
Mar 26, 2013 | 99.28 | 99.29 | 99.17 | 99.26 | 713,092 | +0.05(+0.05%) |
Mar 25, 2013 | 99.30 | 99.34 | 99.21 | 99.22 | 310,484 | -0.05(-0.05%) |
Mar 22, 2013 | 99.33 | 99.36 | 99.24 | 99.27 | 726,982 | +0.02(+0.02%) |
Mar 21, 2013 | 99.33 | 99.33 | 99.22 | 99.24 | 592,474 | -0.05(-0.05%) |
Mar 20, 2013 | 99.20 | 99.33 | 99.15 | 99.29 | 746,838 | +0.11(+0.11%) |
Mar 19, 2013 | 99.20 | 99.22 | 99.15 | 99.18 | 488,124 | -0.02(-0.02%) |
Mar 18, 2013 | 99.28 | 99.28 | 99.13 | 99.20 | 713,547 | -0.08(-0.08%) |
Mar 15, 2013 | 99.28 | 99.32 | 99.24 | 99.27 | 414,839 | +0.00(+0.00%) |
Mar 14, 2013 | 99.32 | 99.38 | 99.22 | 99.27 | 1,129,554 | -0.06(-0.06%) |
Mar 13, 2013 | 99.33 | 99.37 | 99.32 | 99.33 | 1,509,976 | -0.02(-0.02%) |
Mar 12, 2013 | 99.37 | 99.37 | 99.30 | 99.35 | 735,108 | +0.00(+0.00%) |
Mar 11, 2013 | 99.30 | 99.36 | 99.26 | 99.35 | 1,471,544 | +0.05(+0.05%) |
Mar 08, 2013 | 99.30 | 99.35 | 99.24 | 99.30 | 920,036 | -0.02(-0.02%) |
Mar 07, 2013 | 99.31 | 99.35 | 99.23 | 99.32 | 632,050 | +0.00(+0.00%) |
Mar 06, 2013 | 99.30 | 99.32 | 99.23 | 99.32 | 741,372 | +0.02(+0.02%) |
Mar 05, 2013 | 99.28 | 99.31 | 99.23 | 99.30 | 1,051,228 | +0.01(+0.01%) |
Mar 04, 2013 | 99.29 | 99.35 | 99.26 | 99.29 | 1,012,606 | -0.03(-0.03%) |