Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 91.06 | 91.62 | 90.42 | 90.76 | 683,305 | -0.68(-0.74%) |
May 30, 2013 | 91.74 | 92.09 | 91.10 | 91.44 | 0 | -0.23(-0.25%) |
May 29, 2013 | 91.75 | 92.58 | 91.00 | 91.67 | 713,888 | -0.42(-0.46%) |
May 28, 2013 | 92.92 | 93.49 | 91.78 | 92.09 | 513,705 | -0.03(-0.03%) |
May 24, 2013 | 92.79 | 93.53 | 91.58 | 92.12 | 0 | -1.10(-1.18%) |
May 23, 2013 | 93.04 | 93.74 | 92.53 | 93.22 | 0 | -0.84(-0.89%) |
May 22, 2013 | 94.81 | 96.30 | 93.42 | 94.06 | 0 | -0.82(-0.86%) |
May 21, 2013 | 94.87 | 96.25 | 94.84 | 94.88 | 0 | +0.01(+0.01%) |
May 20, 2013 | 93.97 | 95.25 | 93.71 | 94.87 | 0 | +0.90(+0.96%) |
May 17, 2013 | 93.43 | 94.17 | 92.75 | 93.97 | 0 | +0.88(+0.95%) |
May 16, 2013 | 93.04 | 94.29 | 92.61 | 93.09 | 1,006,461 | -0.52(-0.56%) |
May 15, 2013 | 93.45 | 93.96 | 92.37 | 93.61 | 0 | +0.62(+0.67%) |
May 13, 2013 | 92.22 | 93.41 | 92.04 | 92.99 | 0 | +0.81(+0.88%) |
May 10, 2013 | 89.73 | 92.52 | 89.40 | 92.18 | 0 | +2.79(+3.12%) |
May 09, 2013 | 90.98 | 91.58 | 89.39 | 89.39 | 0 | -2.09(-2.28%) |
May 08, 2013 | 90.40 | 91.56 | 90.12 | 91.48 | 0 | +1.07(+1.18%) |
May 07, 2013 | 91.00 | 91.06 | 89.95 | 90.41 | 0 | -0.71(-0.78%) |
May 06, 2013 | 89.97 | 91.47 | 89.96 | 91.12 | 0 | +0.94(+1.04%) |
May 03, 2013 | 89.98 | 90.60 | 89.36 | 90.18 | 0 | +0.82(+0.92%) |
May 02, 2013 | 86.36 | 89.75 | 86.36 | 89.36 | 0 | +2.80(+3.23%) |
May 01, 2013 | 87.09 | 87.56 | 86.22 | 86.56 | 0 | -1.09(-1.24%) |
Apr 30, 2013 | 86.98 | 87.87 | 86.47 | 87.65 | 0 | +0.93(+1.07%) |
Apr 29, 2013 | 85.87 | 87.83 | 85.84 | 86.72 | 997,549 | +0.73(+0.85%) |
Apr 26, 2013 | 85.69 | 86.33 | 85.64 | 85.99 | 703,943 | +0.35(+0.41%) |
Apr 25, 2013 | 86.72 | 87.00 | 85.48 | 85.64 | 969,843 | -0.58(-0.67%) |
Apr 24, 2013 | 86.43 | 86.75 | 84.62 | 86.22 | 0 | -0.24(-0.28%) |
Apr 23, 2013 | 85.42 | 86.79 | 85.20 | 86.46 | 1,071,492 | +1.62(+1.91%) |
Apr 22, 2013 | 84.00 | 85.64 | 83.31 | 84.84 | 806,233 | +1.14(+1.36%) |
Apr 19, 2013 | 83.19 | 84.24 | 82.48 | 83.70 | 1,395,974 | +0.73(+0.88%) |
Apr 18, 2013 | 85.04 | 85.04 | 82.24 | 82.97 | 1,297,904 | -1.50(-1.77%) |
Apr 17, 2013 | 86.03 | 86.20 | 83.85 | 84.47 | 1,378,016 | -2.18(-2.51%) |
Apr 16, 2013 | 86.68 | 86.99 | 85.68 | 86.64 | 1,476,822 | +0.88(+1.03%) |
Apr 15, 2013 | 87.50 | 87.66 | 85.37 | 85.76 | 1,531,694 | -1.93(-2.20%) |
Apr 12, 2013 | 87.75 | 88.60 | 86.63 | 87.69 | 1,697,849 | -0.45(-0.51%) |
Apr 11, 2013 | 85.70 | 88.65 | 85.52 | 88.14 | 2,312,841 | +2.49(+2.91%) |
Apr 10, 2013 | 84.53 | 86.63 | 84.25 | 85.65 | 1,608,551 | +1.12(+1.32%) |
Apr 09, 2013 | 84.39 | 84.95 | 84.09 | 84.53 | 1,441,091 | +0.49(+0.58%) |
Apr 08, 2013 | 84.05 | 84.60 | 83.75 | 84.04 | 1,650,277 | -0.01(-0.01%) |
Apr 05, 2013 | 83.54 | 84.40 | 82.69 | 84.05 | 1,515,803 | -0.69(-0.81%) |
Apr 04, 2013 | 84.30 | 84.86 | 82.43 | 84.74 | 2,138,069 | +2.74(+3.34%) |
Apr 03, 2013 | 82.45 | 82.66 | 81.41 | 82.00 | 1,711,590 | -0.48(-0.58%) |
Apr 02, 2013 | 82.09 | 83.40 | 81.85 | 82.48 | 1,654,311 | +0.79(+0.97%) |
Apr 01, 2013 | 81.10 | 81.85 | 80.85 | 81.69 | 1,087,881 | +0.40(+0.49%) |
Mar 28, 2013 | 80.46 | 81.59 | 80.17 | 81.29 | 1,995,465 | +0.81(+1.01%) |
Mar 27, 2013 | 78.99 | 80.65 | 78.63 | 80.48 | 1,337,810 | +1.18(+1.49%) |
Mar 26, 2013 | 77.17 | 79.67 | 76.80 | 79.30 | 1,418,761 | +2.08(+2.69%) |
Mar 25, 2013 | 77.86 | 78.26 | 76.11 | 77.22 | 947,643 | -0.30(-0.39%) |
Mar 22, 2013 | 77.43 | 77.95 | 77.05 | 77.52 | 1,569,147 | +1.13(+1.48%) |
Mar 21, 2013 | 77.28 | 79.20 | 76.10 | 76.39 | 2,481,234 | -0.99(-1.28%) |
Mar 20, 2013 | 75.44 | 78.20 | 74.93 | 77.38 | 2,470,017 | +2.47(+3.30%) |
Mar 19, 2013 | 74.21 | 75.15 | 74.17 | 74.91 | 2,306,178 | +0.95(+1.28%) |
Mar 18, 2013 | 73.61 | 74.74 | 72.94 | 73.96 | 2,410,940 | -0.18(-0.24%) |
Mar 15, 2013 | 75.96 | 76.93 | 72.51 | 74.14 | 13,814,377 | -14.23(-16.10%) |
Mar 14, 2013 | 87.85 | 89.03 | 87.18 | 88.37 | 2,914,215 | +0.88(+1.00%) |
Mar 13, 2013 | 87.93 | 88.70 | 86.63 | 87.49 | 1,455,596 | +0.30(+0.34%) |
Mar 12, 2013 | 89.73 | 89.88 | 87.15 | 87.19 | 1,010,930 | -2.63(-2.93%) |
Mar 11, 2013 | 89.88 | 90.53 | 89.52 | 89.82 | 1,240,493 | +0.03(+0.03%) |
Mar 08, 2013 | 90.08 | 90.42 | 89.00 | 89.79 | 1,657,214 | -0.12(-0.13%) |
Mar 07, 2013 | 90.72 | 91.19 | 89.31 | 89.91 | 948,721 | -1.20(-1.32%) |
Mar 06, 2013 | 91.38 | 91.69 | 90.79 | 91.11 | 1,396,736 | -0.57(-0.62%) |
Mar 05, 2013 | 90.27 | 92.12 | 90.04 | 91.68 | 1,325,600 | +1.89(+2.10%) |
Mar 04, 2013 | 89.20 | 90.39 | 88.83 | 89.79 | 753,098 | +1.01(+1.14%) |