Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 100.01 | 100.80 | 99.51 | 100.30 | 14,487 | -0.50(-0.49%) |
May 30, 2013 | 100.11 | 102.79 | 100.11 | 100.80 | 10,090 | +0.60(+0.59%) |
May 29, 2013 | 103.08 | 104.38 | 100.11 | 100.20 | 8,720 | -3.68(-3.54%) |
May 28, 2013 | 102.49 | 106.96 | 102.13 | 103.88 | 15,277 | +2.38(+2.35%) |
May 24, 2013 | 101.50 | 104.08 | 100.60 | 101.50 | 0 | -0.80(-0.78%) |
May 23, 2013 | 102.49 | 104.47 | 101.50 | 102.29 | 0 | -0.60(-0.58%) |
May 22, 2013 | 105.37 | 105.67 | 102.39 | 102.89 | 0 | -2.78(-2.63%) |
May 21, 2013 | 104.67 | 106.16 | 104.38 | 105.67 | 0 | +0.99(+0.95%) |
May 20, 2013 | 103.98 | 105.57 | 103.48 | 104.67 | 0 | +0.10(+0.09%) |
May 17, 2013 | 103.98 | 105.07 | 103.58 | 104.57 | 0 | +0.60(+0.57%) |
May 16, 2013 | 103.18 | 105.47 | 103.18 | 103.98 | 7,449 | +0.20(+0.19%) |
May 15, 2013 | 103.28 | 104.38 | 102.49 | 103.78 | 0 | -0.60(-0.57%) |
May 13, 2013 | 104.97 | 105.17 | 103.28 | 104.38 | 0 | -0.99(-0.94%) |
May 10, 2013 | 105.86 | 107.45 | 104.77 | 105.37 | 0 | -0.70(-0.66%) |
May 09, 2013 | 102.29 | 106.46 | 101.30 | 106.06 | 0 | +3.28(+3.19%) |
May 08, 2013 | 100.11 | 103.68 | 100.01 | 102.79 | 0 | +2.19(+2.17%) |
May 07, 2013 | 101.89 | 102.79 | 100.30 | 100.60 | 0 | -0.99(-0.98%) |
May 06, 2013 | 102.49 | 102.79 | 101.40 | 101.59 | 0 | -1.19(-1.16%) |
May 03, 2013 | 101.79 | 104.38 | 100.50 | 102.79 | 0 | +2.28(+2.27%) |
May 02, 2013 | 99.81 | 102.09 | 97.22 | 100.50 | 0 | -0.20(-0.20%) |
May 01, 2013 | 108.45 | 108.45 | 100.70 | 100.70 | 21,904 | -7.65(-7.06%) |
Apr 30, 2013 | 106.36 | 108.75 | 105.17 | 108.35 | 0 | +1.59(+1.49%) |
Apr 29, 2013 | 107.16 | 107.65 | 105.57 | 106.76 | 6,208 | +0.40(+0.37%) |
Apr 26, 2013 | 107.16 | 108.05 | 106.36 | 106.36 | 6,827 | -0.80(-0.74%) |
Apr 25, 2013 | 101.20 | 108.35 | 100.90 | 107.16 | 28,398 | +6.56(+6.52%) |
Apr 24, 2013 | 99.91 | 101.30 | 99.61 | 100.60 | 11,610 | +0.30(+0.30%) |
Apr 23, 2013 | 100.50 | 101.00 | 99.51 | 100.30 | 7,129 | +0.10(+0.10%) |
Apr 22, 2013 | 100.80 | 101.59 | 98.81 | 100.20 | 9,426 | +0.10(+0.10%) |
Apr 19, 2013 | 99.41 | 103.08 | 99.01 | 100.11 | 11,648 | +0.30(+0.30%) |
Apr 18, 2013 | 100.50 | 105.57 | 97.62 | 99.81 | 18,202 | -0.99(-0.99%) |
Apr 17, 2013 | 103.28 | 104.77 | 100.80 | 100.80 | 12,687 | -3.08(-2.96%) |
Apr 16, 2013 | 104.87 | 105.57 | 102.79 | 103.88 | 9,890 | -0.40(-0.38%) |
Apr 15, 2013 | 107.16 | 108.64 | 103.08 | 104.28 | 14,737 | -3.08(-2.87%) |
Apr 12, 2013 | 105.96 | 107.45 | 105.96 | 107.35 | 24,373 | +0.69(+0.65%) |
Apr 11, 2013 | 109.24 | 111.13 | 106.06 | 106.66 | 19,188 | -1.99(-1.83%) |
Apr 10, 2013 | 106.06 | 109.44 | 105.67 | 108.65 | 16,543 | +3.87(+3.70%) |
Apr 09, 2013 | 104.77 | 105.67 | 104.08 | 104.77 | 55,147 | +0.50(+0.48%) |
Apr 08, 2013 | 104.38 | 104.57 | 102.59 | 104.28 | 9,042 | +0.20(+0.19%) |
Apr 05, 2013 | 101.40 | 104.08 | 101.00 | 104.08 | 26,100 | +1.69(+1.65%) |
Apr 04, 2013 | 102.59 | 104.47 | 100.70 | 102.39 | 21,446 | +0.00(+0.00%) |
Apr 03, 2013 | 101.69 | 103.58 | 101.00 | 102.39 | 13,253 | +1.19(+1.18%) |
Apr 02, 2013 | 103.88 | 104.38 | 100.90 | 101.20 | 22,248 | -1.89(-1.83%) |
Apr 01, 2013 | 104.38 | 105.07 | 102.49 | 103.08 | 13,576 | -1.09(-1.05%) |
Mar 28, 2013 | 103.18 | 105.17 | 102.59 | 104.18 | 6,991 | +1.49(+1.45%) |
Mar 27, 2013 | 99.71 | 103.78 | 99.31 | 102.69 | 9,732 | +1.89(+1.87%) |
Mar 26, 2013 | 104.77 | 104.87 | 100.15 | 100.80 | 29,644 | -3.87(-3.70%) |
Mar 25, 2013 | 103.88 | 105.47 | 102.69 | 104.67 | 34,955 | +1.69(+1.64%) |
Mar 22, 2013 | 105.07 | 105.57 | 102.29 | 102.98 | 22,959 | -1.49(-1.43%) |
Mar 21, 2013 | 107.55 | 108.05 | 104.08 | 104.47 | 27,506 | -4.07(-3.75%) |
Mar 20, 2013 | 111.62 | 112.22 | 107.75 | 108.55 | 10,627 | -2.88(-2.58%) |
Mar 19, 2013 | 109.14 | 114.80 | 109.14 | 111.43 | 14,748 | +2.19(+2.00%) |
Mar 18, 2013 | 110.33 | 112.12 | 108.75 | 109.24 | 6,881 | -2.19(-1.96%) |
Mar 15, 2013 | 109.54 | 113.02 | 107.95 | 111.43 | 16,663 | +2.19(+2.00%) |
Mar 14, 2013 | 107.65 | 109.84 | 105.47 | 109.24 | 9,789 | +1.39(+1.29%) |
Mar 13, 2013 | 104.18 | 108.45 | 103.38 | 107.85 | 6,957 | +4.07(+3.92%) |
Mar 12, 2013 | 103.29 | 105.36 | 102.30 | 103.78 | 11,952 | +0.59(+0.57%) |
Mar 11, 2013 | 102.30 | 103.78 | 100.42 | 103.19 | 9,637 | +0.39(+0.38%) |
Mar 08, 2013 | 102.89 | 104.27 | 102.10 | 102.79 | 7,422 | -0.10(-0.10%) |
Mar 07, 2013 | 101.81 | 104.77 | 101.31 | 102.89 | 12,005 | +0.79(+0.77%) |
Mar 06, 2013 | 99.44 | 104.57 | 99.34 | 102.10 | 35,452 | -6.71(-6.16%) |
Mar 05, 2013 | 111.47 | 112.07 | 108.22 | 108.81 | 11,686 | -1.97(-1.78%) |
Mar 04, 2013 | 111.97 | 113.35 | 109.40 | 110.78 | 14,677 | -1.78(-1.58%) |