Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 96.85 | 97.08 | 96.02 | 96.03 | 579,974 | -0.29(-0.30%) |
May 30, 2013 | 96.17 | 96.60 | 95.71 | 96.32 | 460,218 | -0.18(-0.18%) |
May 29, 2013 | 97.94 | 98.13 | 95.93 | 96.50 | 878,329 | -0.88(-0.90%) |
May 28, 2013 | 97.80 | 98.23 | 96.90 | 97.38 | 735,320 | +0.35(+0.36%) |
May 24, 2013 | 95.50 | 97.52 | 95.27 | 97.02 | 0 | +2.68(+2.84%) |
May 23, 2013 | 93.44 | 94.71 | 93.44 | 94.34 | 775,129 | -0.29(-0.31%) |
May 22, 2013 | 94.18 | 95.14 | 94.02 | 94.64 | 1,031,903 | +0.10(+0.10%) |
May 21, 2013 | 93.06 | 94.83 | 93.06 | 94.54 | 970,900 | +1.62(+1.74%) |
May 20, 2013 | 92.17 | 93.56 | 92.04 | 92.92 | 1,374,916 | +1.80(+1.98%) |
May 17, 2013 | 90.91 | 91.43 | 90.85 | 91.11 | 0 | -0.13(-0.14%) |
May 16, 2013 | 91.67 | 92.18 | 91.16 | 91.24 | 511,043 | +0.35(+0.39%) |
May 15, 2013 | 91.64 | 91.64 | 90.16 | 90.89 | 1,002,371 | -0.41(-0.45%) |
May 13, 2013 | 90.81 | 91.52 | 90.31 | 91.30 | 977,957 | +0.54(+0.59%) |
May 10, 2013 | 90.54 | 90.84 | 90.15 | 90.76 | 0 | -0.18(-0.19%) |
May 09, 2013 | 86.84 | 91.75 | 86.66 | 90.94 | 2,123,660 | +4.40(+5.08%) |
May 08, 2013 | 86.83 | 87.04 | 86.29 | 86.54 | 584,187 | +2.10(+2.48%) |
May 07, 2013 | 84.44 | 84.61 | 83.88 | 84.44 | 514,605 | -0.14(-0.16%) |
May 06, 2013 | 85.20 | 85.20 | 84.06 | 84.58 | 0 | -0.42(-0.49%) |
May 03, 2013 | 85.05 | 85.58 | 84.47 | 85.00 | 0 | -0.58(-0.67%) |
May 02, 2013 | 87.53 | 87.70 | 84.82 | 85.58 | 0 | -5.47(-6.01%) |
May 01, 2013 | 92.65 | 93.47 | 90.94 | 91.05 | 489,485 | -0.27(-0.30%) |
Apr 30, 2013 | 91.84 | 91.90 | 90.99 | 91.32 | 292,460 | -0.64(-0.70%) |
Apr 29, 2013 | 91.22 | 92.11 | 91.05 | 91.96 | 496,145 | +1.93(+2.14%) |
Apr 26, 2013 | 90.50 | 90.78 | 89.99 | 90.03 | 426,339 | -0.75(-0.83%) |
Apr 25, 2013 | 91.03 | 91.59 | 89.92 | 90.78 | 1,107,488 | +1.55(+1.74%) |
Apr 24, 2013 | 90.11 | 90.14 | 89.22 | 89.23 | 748,245 | -0.46(-0.51%) |
Apr 23, 2013 | 89.49 | 90.02 | 89.04 | 89.69 | 725,245 | +0.54(+0.60%) |
Apr 22, 2013 | 88.91 | 89.29 | 88.25 | 89.15 | 1,006,482 | +0.87(+0.98%) |
Apr 19, 2013 | 87.84 | 88.70 | 87.39 | 88.29 | 831,084 | +0.38(+0.43%) |
Apr 18, 2013 | 87.68 | 88.18 | 87.48 | 87.91 | 859,833 | +1.62(+1.88%) |
Apr 17, 2013 | 86.21 | 86.47 | 85.49 | 86.29 | 702,470 | -1.25(-1.43%) |
Apr 16, 2013 | 87.76 | 87.76 | 86.95 | 87.54 | 555,746 | +1.05(+1.22%) |
Apr 15, 2013 | 88.28 | 88.37 | 86.44 | 86.48 | 660,042 | -3.00(-3.36%) |
Apr 12, 2013 | 89.67 | 89.93 | 89.16 | 89.49 | 393,734 | +1.06(+1.20%) |
Apr 11, 2013 | 88.34 | 88.65 | 88.20 | 88.42 | 406,024 | +0.83(+0.95%) |
Apr 10, 2013 | 86.96 | 87.77 | 86.85 | 87.59 | 221,617 | +0.01(+0.01%) |
Apr 09, 2013 | 87.33 | 87.91 | 86.93 | 87.58 | 326,013 | +0.12(+0.13%) |
Apr 08, 2013 | 86.92 | 87.55 | 86.57 | 87.47 | 426,376 | +0.55(+0.63%) |
Apr 05, 2013 | 86.38 | 86.95 | 86.25 | 86.92 | 397,128 | -0.92(-1.04%) |
Apr 04, 2013 | 87.25 | 87.89 | 87.07 | 87.84 | 186,307 | +0.91(+1.04%) |
Apr 03, 2013 | 86.92 | 87.30 | 86.68 | 86.93 | 266,360 | -0.82(-0.93%) |
Apr 02, 2013 | 87.87 | 88.01 | 87.21 | 87.75 | 500,353 | -1.03(-1.16%) |
Apr 01, 2013 | 88.97 | 89.44 | 88.54 | 88.77 | 266,295 | -0.32(-0.36%) |
Mar 28, 2013 | 87.54 | 89.16 | 87.46 | 89.10 | 423,358 | +1.49(+1.70%) |
Mar 27, 2013 | 87.10 | 87.69 | 86.91 | 87.60 | 179,072 | -0.17(-0.19%) |
Mar 26, 2013 | 87.44 | 87.90 | 87.40 | 87.77 | 320,830 | -0.59(-0.67%) |
Mar 25, 2013 | 88.57 | 88.75 | 87.66 | 88.36 | 558,756 | -0.09(-0.10%) |
Mar 22, 2013 | 88.87 | 88.89 | 88.05 | 88.45 | 508,098 | -0.03(-0.03%) |
Mar 21, 2013 | 88.55 | 88.80 | 87.99 | 88.48 | 351,936 | -1.33(-1.48%) |
Mar 20, 2013 | 90.70 | 90.70 | 89.70 | 89.81 | 289,855 | +0.11(+0.12%) |
Mar 19, 2013 | 89.79 | 89.92 | 89.26 | 89.70 | 317,102 | +0.98(+1.10%) |
Mar 18, 2013 | 89.72 | 89.91 | 88.63 | 88.73 | 355,133 | -1.02(-1.14%) |
Mar 15, 2013 | 90.12 | 90.35 | 89.72 | 89.75 | 292,233 | -0.98(-1.07%) |
Mar 14, 2013 | 90.15 | 91.13 | 89.93 | 90.72 | 391,926 | +1.22(+1.36%) |
Mar 13, 2013 | 89.58 | 89.72 | 89.21 | 89.51 | 416,177 | +0.21(+0.24%) |
Mar 12, 2013 | 89.36 | 89.71 | 89.09 | 89.29 | 417,731 | +0.21(+0.24%) |
Mar 11, 2013 | 89.14 | 89.48 | 88.79 | 89.08 | 349,421 | -0.64(-0.72%) |
Mar 08, 2013 | 90.39 | 90.55 | 89.57 | 89.72 | 419,239 | -1.63(-1.78%) |
Mar 07, 2013 | 92.17 | 92.39 | 90.87 | 91.35 | 286,149 | -1.00(-1.09%) |
Mar 06, 2013 | 92.05 | 92.63 | 91.86 | 92.35 | 401,890 | +0.27(+0.29%) |
Mar 05, 2013 | 92.21 | 92.57 | 91.83 | 92.08 | 432,402 | -0.33(-0.36%) |
Mar 04, 2013 | 91.77 | 92.56 | 91.56 | 92.41 | 254,183 | -1.06(-1.13%) |