Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 989.92 | 999.24 | 979.52 | 980.23 | 0 | -12.63(-1.27%) |
May 30, 2013 | 992.29 | 1003 | 988.41 | 992.86 | 0 | +3.39(+0.34%) |
May 29, 2013 | 990.14 | 997.04 | 981.28 | 989.47 | 0 | -6.72(-0.67%) |
May 28, 2013 | 1004 | 1010 | 991.96 | 996.19 | 0 | -3.87(-0.39%) |
May 24, 2013 | 1000 | 1000 | 1000 | 0 | -3.68(-0.37%) | |
May 23, 2013 | 998.55 | 1008 | 990.05 | 1004 | 0 | -8.78(-0.87%) |
May 22, 2013 | 1019 | 1033 | 1007 | 1013 | 0 | -5.45(-0.54%) |
May 21, 2013 | 1016 | 1024 | 1011 | 1018 | 0 | +1.66(+0.16%) |
May 20, 2013 | 1013 | 1021 | 1009 | 1016 | 0 | +4.04(+0.40%) |
May 17, 2013 | 1003 | 1014 | 999.55 | 1012 | 0 | +11.67(+1.17%) |
May 16, 2013 | 1001 | 1009 | 995.70 | 1001 | 0 | -5.61(-0.56%) |
May 15, 2013 | 998.75 | 1010 | 994.58 | 1006 | 0 | +13.31(+1.34%) |
May 13, 2013 | 994.90 | 997.94 | 986.46 | 992.90 | 0 | -4.26(-0.43%) |
May 10, 2013 | 990.45 | 998.68 | 983.83 | 997.16 | 0 | +4.98(+0.50%) |
May 09, 2013 | 1003 | 1009 | 986.63 | 992.18 | 0 | -14.22(-1.41%) |
May 08, 2013 | 999.79 | 1011 | 994.85 | 1006 | 0 | +6.88(+0.69%) |
May 07, 2013 | 998.43 | 1005 | 992.42 | 999.52 | 0 | +2.63(+0.26%) |
May 06, 2013 | 998.09 | 1003 | 989.07 | 996.89 | 0 | -4.98(-0.50%) |
May 03, 2013 | 1000 | 1007 | 990.88 | 1002 | 0 | +10.38(+1.05%) |
May 02, 2013 | 989.72 | 996.24 | 982.04 | 991.49 | 0 | +4.17(+0.42%) |
May 01, 2013 | 990.55 | 997.82 | 983.25 | 987.32 | 0 | -9.84(-0.99%) |
Apr 30, 2013 | 994.56 | 1001 | 990.13 | 997.16 | 0 | -0.25(-0.02%) |
Apr 29, 2013 | 994.39 | 1001 | 987.10 | 997.41 | 0 | +8.86(+0.90%) |
Apr 26, 2013 | 986.03 | 995.15 | 981.61 | 988.55 | 0 | +1.76(+0.18%) |
Apr 25, 2013 | 990.47 | 995.97 | 981.71 | 986.79 | 0 | +1.38(+0.14%) |
Apr 24, 2013 | 976.84 | 989.20 | 973.14 | 985.41 | 0 | +13.64(+1.40%) |
Apr 23, 2013 | 969.99 | 977.48 | 961.89 | 971.76 | 0 | +7.49(+0.78%) |
Apr 22, 2013 | 968.55 | 972.80 | 954.10 | 964.28 | 0 | -4.76(-0.49%) |
Apr 19, 2013 | 969.14 | 977.04 | 959.88 | 969.03 | 0 | -9.82(-1.00%) |
Apr 18, 2013 | 982.24 | 987.37 | 972.45 | 978.85 | 0 | -2.19(-0.22%) |
Apr 17, 2013 | 987.47 | 991.18 | 974.06 | 981.04 | 0 | -13.94(-1.40%) |
Apr 16, 2013 | 991.49 | 996.89 | 983.63 | 994.99 | 0 | +14.13(+1.44%) |
Apr 15, 2013 | 999.41 | 1002 | 980.01 | 980.86 | 0 | -26.77(-2.66%) |
Apr 12, 2013 | 1006 | 1013 | 999.50 | 1008 | 0 | -2.65(-0.26%) |
Apr 11, 2013 | 1008 | 1016 | 1002 | 1010 | 0 | +5.64(+0.56%) |
Apr 10, 2013 | 994.08 | 1010 | 991.45 | 1005 | 0 | +12.77(+1.29%) |
Apr 09, 2013 | 991.76 | 998.48 | 982.15 | 991.87 | 0 | +2.80(+0.28%) |
Apr 08, 2013 | 983.77 | 990.06 | 976.60 | 989.07 | 0 | +3.66(+0.37%) |
Apr 05, 2013 | 976.31 | 987.05 | 972.82 | 985.41 | 0 | -3.30(-0.33%) |
Apr 04, 2013 | 981.80 | 991.60 | 978.78 | 988.71 | 0 | +5.95(+0.61%) |
Apr 03, 2013 | 992.55 | 995.65 | 978.43 | 982.76 | 0 | -8.83(-0.89%) |
Apr 02, 2013 | 989.71 | 996.90 | 985.02 | 991.59 | 0 | +7.11(+0.72%) |
Apr 01, 2013 | 987.79 | 990.47 | 980.12 | 984.48 | 0 | -6.20(-0.63%) |
Mar 28, 2013 | 990.68 | 990.68 | 990.68 | 0 | +3.68(+0.37%) | |
Mar 27, 2013 | 981.62 | 988.99 | 976.04 | 987.00 | 0 | -1.10(-0.11%) |
Mar 26, 2013 | 989.09 | 994.05 | 980.79 | 988.10 | 0 | -0.93(-0.09%) |
Mar 25, 2013 | 998.47 | 1002 | 982.76 | 989.03 | 0 | -6.96(-0.70%) |
Mar 22, 2013 | 992.91 | 999.32 | 989.81 | 995.98 | 0 | +4.68(+0.47%) |
Mar 21, 2013 | 994.69 | 1001 | 988.55 | 991.30 | 0 | -7.64(-0.76%) |
Mar 20, 2013 | 999.19 | 1006 | 990.43 | 998.94 | 0 | +9.09(+0.92%) |
Mar 19, 2013 | 991.71 | 994.75 | 982.36 | 989.85 | 0 | +0.39(+0.04%) |
Mar 18, 2013 | 985.98 | 995.69 | 983.08 | 989.46 | 0 | -6.81(-0.68%) |
Mar 15, 2013 | 994.08 | 1004 | 989.07 | 996.27 | 0 | -2.28(-0.23%) |
Mar 14, 2013 | 991.06 | 1001 | 988.49 | 998.55 | 0 | +8.70(+0.88%) |
Mar 13, 2013 | 989.27 | 993.33 | 984.60 | 989.85 | 0 | +1.31(+0.13%) |
Mar 12, 2013 | 993.59 | 995.72 | 984.39 | 988.54 | 0 | -6.79(-0.68%) |
Mar 11, 2013 | 993.13 | 998.87 | 987.73 | 995.33 | 0 | +1.44(+0.15%) |
Mar 08, 2013 | 993.28 | 997.53 | 985.96 | 993.89 | 0 | +3.65(+0.37%) |
Mar 07, 2013 | 989.86 | 996.24 | 986.67 | 990.24 | 0 | +2.54(+0.26%) |
Mar 06, 2013 | 989.75 | 993.94 | 983.33 | 987.70 | 0 | +5.45(+0.55%) |
Mar 05, 2013 | 978.10 | 987.23 | 975.87 | 982.26 | 0 | +11.70(+1.21%) |
Mar 04, 2013 | 964.19 | 973.23 | 959.20 | 970.55 | 0 | +2.50(+0.26%) |