Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 89.99 | 92.11 | 89.88 | 89.88 | 739,985 | -0.82(-0.91%) |
May 30, 2013 | 90.04 | 91.37 | 89.78 | 90.71 | 781,856 | +0.82(+0.91%) |
May 29, 2013 | 90.45 | 90.90 | 89.00 | 89.89 | 692,770 | -1.29(-1.42%) |
May 28, 2013 | 92.15 | 92.53 | 90.58 | 91.18 | 693,623 | +0.30(+0.33%) |
May 24, 2013 | 90.69 | 91.01 | 89.26 | 90.89 | 763,277 | -0.98(-1.06%) |
May 23, 2013 | 88.80 | 92.39 | 88.40 | 91.87 | 1,295,942 | +1.31(+1.45%) |
May 22, 2013 | 92.75 | 94.34 | 89.85 | 90.56 | 1,748,622 | -1.58(-1.72%) |
May 21, 2013 | 91.35 | 92.38 | 90.57 | 92.14 | 1,115,172 | +1.01(+1.11%) |
May 20, 2013 | 91.81 | 92.51 | 90.86 | 91.13 | 729,329 | -0.83(-0.90%) |
May 17, 2013 | 90.86 | 92.16 | 90.79 | 91.96 | 1,022,510 | +1.84(+2.04%) |
May 16, 2013 | 90.99 | 91.97 | 90.04 | 90.12 | 1,182,867 | -1.10(-1.21%) |
May 15, 2013 | 91.73 | 91.80 | 89.92 | 91.23 | 1,087,359 | +2.13(+2.39%) |
May 13, 2013 | 89.48 | 90.00 | 88.31 | 89.10 | 835,060 | -0.44(-0.49%) |
May 10, 2013 | 87.49 | 89.60 | 87.46 | 89.54 | 1,317,733 | +2.23(+2.56%) |
May 09, 2013 | 86.70 | 89.14 | 86.63 | 87.31 | 2,210,982 | +0.78(+0.90%) |
May 08, 2013 | 85.86 | 86.56 | 84.99 | 86.53 | 1,186,128 | +0.67(+0.77%) |
May 07, 2013 | 83.36 | 85.97 | 82.76 | 85.86 | 1,444,069 | +2.56(+3.07%) |
May 06, 2013 | 82.72 | 83.42 | 82.26 | 83.31 | 996,359 | +0.41(+0.49%) |
May 03, 2013 | 82.65 | 83.51 | 81.21 | 82.90 | 1,767,397 | +1.69(+2.09%) |
May 02, 2013 | 79.29 | 81.42 | 79.11 | 81.21 | 1,459,435 | +2.17(+2.75%) |
May 01, 2013 | 79.86 | 80.66 | 78.81 | 79.04 | 1,700,892 | -0.97(-1.21%) |
Apr 30, 2013 | 81.10 | 81.30 | 79.21 | 80.00 | 1,605,009 | -1.25(-1.54%) |
Apr 29, 2013 | 81.39 | 81.54 | 80.71 | 81.26 | 1,418,790 | -0.09(-0.11%) |
Apr 26, 2013 | 82.15 | 82.17 | 80.61 | 81.35 | 1,364,624 | -0.82(-1.00%) |
Apr 25, 2013 | 83.49 | 84.34 | 81.75 | 82.17 | 2,005,234 | -1.32(-1.58%) |
Apr 24, 2013 | 83.88 | 84.33 | 78.80 | 83.48 | 3,476,058 | -1.93(-2.25%) |
Apr 23, 2013 | 82.95 | 85.68 | 82.62 | 85.41 | 2,729,381 | +2.79(+3.37%) |
Apr 22, 2013 | 82.27 | 83.00 | 80.41 | 82.62 | 1,254,201 | +0.62(+0.76%) |
Apr 19, 2013 | 79.04 | 82.72 | 78.59 | 82.00 | 1,893,772 | +3.35(+4.26%) |
Apr 18, 2013 | 81.76 | 82.01 | 78.36 | 78.65 | 1,856,856 | -2.93(-3.60%) |
Apr 17, 2013 | 80.91 | 81.91 | 80.71 | 81.58 | 1,274,235 | -0.17(-0.21%) |
Apr 16, 2013 | 79.91 | 81.87 | 79.91 | 81.75 | 1,454,327 | +2.56(+3.24%) |
Apr 15, 2013 | 82.63 | 83.18 | 79.19 | 79.19 | 1,243,412 | -4.12(-4.94%) |
Apr 12, 2013 | 83.43 | 84.01 | 82.43 | 83.31 | 752,228 | -0.41(-0.49%) |
Apr 11, 2013 | 82.54 | 84.30 | 82.43 | 83.72 | 1,260,009 | +1.14(+1.38%) |
Apr 10, 2013 | 80.91 | 82.63 | 80.54 | 82.58 | 1,136,810 | +1.91(+2.37%) |
Apr 09, 2013 | 80.19 | 81.85 | 80.19 | 80.67 | 1,127,485 | +0.54(+0.67%) |
Apr 08, 2013 | 79.20 | 80.14 | 78.28 | 80.13 | 1,032,066 | +0.74(+0.93%) |
Apr 05, 2013 | 77.18 | 79.49 | 76.28 | 79.39 | 1,413,927 | +0.92(+1.18%) |
Apr 04, 2013 | 78.76 | 79.24 | 77.95 | 78.46 | 1,315,288 | -0.37(-0.47%) |
Apr 03, 2013 | 80.75 | 81.28 | 78.38 | 78.83 | 2,456,036 | -1.67(-2.07%) |
Apr 02, 2013 | 81.56 | 82.04 | 80.22 | 80.50 | 1,641,421 | -0.76(-0.93%) |
Apr 01, 2013 | 82.89 | 83.25 | 81.13 | 81.26 | 1,444,528 | -1.67(-2.02%) |
Mar 28, 2013 | 81.37 | 83.20 | 81.29 | 82.93 | 1,961,609 | +1.56(+1.92%) |
Mar 27, 2013 | 79.28 | 81.60 | 79.26 | 81.37 | 2,169,455 | +1.36(+1.70%) |
Mar 26, 2013 | 80.33 | 80.36 | 79.67 | 80.01 | 1,082,944 | +0.37(+0.47%) |
Mar 25, 2013 | 80.42 | 81.03 | 79.11 | 79.64 | 1,430,376 | -0.44(-0.55%) |
Mar 22, 2013 | 80.09 | 80.43 | 79.28 | 80.08 | 779,309 | +0.39(+0.48%) |
Mar 21, 2013 | 81.03 | 81.14 | 79.51 | 79.70 | 1,200,656 | -1.71(-2.10%) |
Mar 20, 2013 | 81.21 | 82.14 | 80.76 | 81.40 | 1,044,935 | +0.78(+0.96%) |
Mar 19, 2013 | 80.68 | 81.27 | 79.70 | 80.63 | 1,286,236 | +0.23(+0.29%) |
Mar 18, 2013 | 80.01 | 81.00 | 78.85 | 80.40 | 985,732 | -0.25(-0.31%) |
Mar 15, 2013 | 81.84 | 82.31 | 80.44 | 80.65 | 2,232,190 | -1.60(-1.95%) |
Mar 14, 2013 | 82.86 | 83.20 | 81.97 | 82.25 | 1,862,731 | -0.45(-0.54%) |
Mar 13, 2013 | 83.13 | 83.34 | 81.79 | 82.70 | 1,655,486 | -0.51(-0.61%) |
Mar 12, 2013 | 83.32 | 83.69 | 82.50 | 83.21 | 1,447,550 | -0.30(-0.36%) |
Mar 11, 2013 | 82.45 | 83.78 | 82.45 | 83.51 | 2,219,060 | +1.08(+1.31%) |
Mar 08, 2013 | 82.47 | 83.51 | 81.58 | 82.43 | 2,456,235 | +1.17(+1.44%) |
Mar 07, 2013 | 82.80 | 82.83 | 81.21 | 81.26 | 2,382,561 | -1.70(-2.05%) |
Mar 06, 2013 | 83.25 | 84.00 | 82.57 | 82.97 | 2,536,284 | -0.26(-0.31%) |
Mar 05, 2013 | 82.57 | 84.01 | 82.06 | 83.22 | 2,988,359 | +1.06(+1.30%) |
Mar 04, 2013 | 79.79 | 82.35 | 79.53 | 82.16 | 2,975,860 | +2.11(+2.63%) |