Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 87.81 | 91.16 | 87.34 | 90.76 | 160,307 | +2.57(+2.91%) |
May 30, 2013 | 88.15 | 88.79 | 87.88 | 88.19 | 139,290 | -0.11(-0.13%) |
May 29, 2013 | 87.98 | 88.67 | 87.98 | 88.30 | 104,869 | -0.09(-0.10%) |
May 28, 2013 | 88.25 | 89.35 | 88.08 | 88.39 | 115,385 | +0.80(+0.91%) |
May 24, 2013 | 87.76 | 87.92 | 86.86 | 87.60 | 44,344 | -0.49(-0.56%) |
May 23, 2013 | 85.95 | 88.44 | 85.40 | 88.09 | 202,545 | +1.20(+1.39%) |
May 22, 2013 | 87.18 | 89.22 | 85.97 | 86.89 | 114,849 | -0.58(-0.67%) |
May 21, 2013 | 88.27 | 88.79 | 86.33 | 87.47 | 102,192 | -0.94(-1.06%) |
May 20, 2013 | 88.61 | 89.13 | 88.20 | 88.41 | 151,864 | -0.27(-0.31%) |
May 17, 2013 | 89.52 | 89.52 | 88.19 | 88.68 | 115,563 | -0.20(-0.22%) |
May 16, 2013 | 89.27 | 89.69 | 88.28 | 88.88 | 203,359 | -0.71(-0.79%) |
May 15, 2013 | 89.47 | 90.51 | 89.01 | 89.59 | 80,220 | +1.13(+1.28%) |
May 13, 2013 | 88.39 | 88.75 | 87.73 | 88.46 | 74,130 | -0.07(-0.08%) |
May 10, 2013 | 88.77 | 89.49 | 87.28 | 88.53 | 121,795 | -0.17(-0.19%) |
May 09, 2013 | 92.19 | 92.19 | 88.68 | 88.70 | 99,080 | -2.53(-2.78%) |
May 08, 2013 | 88.28 | 91.23 | 88.27 | 91.23 | 320,922 | +2.95(+3.34%) |
May 07, 2013 | 87.00 | 88.59 | 86.89 | 88.28 | 143,620 | +1.25(+1.43%) |
May 06, 2013 | 87.25 | 87.93 | 86.67 | 87.03 | 130,026 | -0.52(-0.59%) |
May 03, 2013 | 89.24 | 88.76 | 87.55 | 87.55 | 170,798 | -1.11(-1.26%) |
May 02, 2013 | 88.83 | 90.87 | 88.53 | 88.66 | 363,361 | +0.15(+0.17%) |
May 01, 2013 | 90.81 | 91.58 | 88.16 | 88.52 | 85,168 | -2.99(-3.26%) |
Apr 30, 2013 | 88.52 | 91.60 | 88.52 | 91.50 | 496,898 | +2.66(+3.00%) |
Apr 29, 2013 | 88.70 | 89.93 | 88.49 | 88.84 | 113,376 | +0.77(+0.87%) |
Apr 26, 2013 | 88.48 | 88.47 | 87.93 | 88.07 | 114,565 | +0.11(+0.13%) |
Apr 25, 2013 | 90.15 | 90.26 | 87.14 | 87.96 | 287,033 | -2.23(-2.47%) |
Apr 24, 2013 | 91.63 | 92.38 | 89.49 | 90.19 | 151,202 | -1.59(-1.73%) |
Apr 23, 2013 | 92.40 | 93.39 | 90.83 | 91.78 | 269,897 | -0.75(-0.81%) |
Apr 22, 2013 | 99.68 | 99.68 | 91.44 | 92.53 | 388,867 | -6.91(-6.95%) |
Apr 19, 2013 | 97.75 | 100.87 | 97.33 | 99.44 | 114,341 | +1.89(+1.93%) |
Apr 18, 2013 | 99.52 | 100.35 | 97.54 | 97.55 | 134,531 | -1.95(-1.96%) |
Apr 17, 2013 | 102.48 | 103.76 | 99.22 | 99.50 | 193,209 | -4.82(-4.62%) |
Apr 16, 2013 | 101.91 | 104.42 | 101.85 | 104.32 | 70,687 | +3.04(+3.00%) |
Apr 15, 2013 | 100.44 | 103.20 | 100.44 | 101.29 | 126,171 | +0.54(+0.53%) |
Apr 12, 2013 | 101.56 | 103.14 | 99.78 | 100.75 | 170,780 | -1.15(-1.13%) |
Apr 11, 2013 | 101.15 | 103.31 | 101.15 | 101.90 | 121,237 | +0.94(+0.93%) |
Apr 10, 2013 | 101.63 | 103.61 | 100.70 | 100.96 | 242,895 | -0.52(-0.51%) |
Apr 09, 2013 | 103.68 | 103.68 | 101.30 | 101.48 | 102,693 | -1.73(-1.68%) |
Apr 08, 2013 | 103.59 | 104.02 | 102.69 | 103.21 | 75,441 | +0.17(+0.16%) |
Apr 05, 2013 | 102.11 | 103.93 | 101.32 | 103.04 | 340,962 | -0.14(-0.14%) |
Apr 04, 2013 | 102.92 | 103.28 | 102.35 | 103.18 | 92,056 | +0.89(+0.87%) |
Apr 03, 2013 | 102.41 | 103.70 | 101.01 | 102.29 | 83,191 | -0.08(-0.08%) |
Apr 02, 2013 | 102.25 | 103.18 | 101.73 | 102.37 | 227,585 | +0.21(+0.21%) |
Apr 01, 2013 | 101.28 | 102.26 | 101.28 | 102.16 | 57,063 | +1.39(+1.38%) |
Mar 28, 2013 | 100.22 | 101.36 | 100.01 | 100.76 | 64,868 | +0.49(+0.49%) |
Mar 27, 2013 | 100.70 | 101.15 | 99.39 | 100.27 | 93,599 | -1.05(-1.03%) |
Mar 26, 2013 | 99.30 | 101.54 | 99.30 | 101.32 | 141,916 | +2.09(+2.10%) |
Mar 25, 2013 | 98.65 | 100.14 | 98.61 | 99.23 | 86,984 | +0.81(+0.82%) |
Mar 22, 2013 | 98.07 | 98.83 | 97.64 | 98.42 | 72,370 | +1.02(+1.05%) |
Mar 21, 2013 | 98.46 | 98.79 | 97.10 | 97.39 | 106,824 | -1.19(-1.21%) |
Mar 20, 2013 | 97.32 | 98.96 | 97.32 | 98.59 | 199,801 | +1.81(+1.87%) |
Mar 19, 2013 | 97.23 | 98.21 | 95.43 | 96.77 | 158,605 | -0.17(-0.17%) |
Mar 18, 2013 | 95.37 | 97.25 | 95.31 | 96.94 | 54,252 | +0.54(+0.56%) |
Mar 15, 2013 | 97.45 | 97.82 | 96.21 | 96.41 | 172,742 | -1.77(-1.80%) |
Mar 14, 2013 | 96.61 | 98.33 | 96.61 | 98.18 | 115,858 | +1.30(+1.34%) |
Mar 13, 2013 | 99.70 | 99.92 | 96.58 | 96.88 | 203,059 | -2.51(-2.52%) |
Mar 12, 2013 | 99.22 | 100.14 | 98.72 | 99.38 | 110,969 | -0.14(-0.14%) |
Mar 11, 2013 | 99.35 | 100.28 | 99.02 | 99.52 | 102,670 | +0.44(+0.45%) |
Mar 08, 2013 | 99.09 | 99.80 | 98.12 | 99.08 | 106,998 | +0.32(+0.33%) |
Mar 07, 2013 | 98.51 | 99.10 | 97.95 | 98.76 | 97,278 | +0.11(+0.11%) |
Mar 06, 2013 | 98.93 | 99.80 | 97.63 | 98.65 | 116,982 | +0.06(+0.06%) |
Mar 05, 2013 | 97.14 | 99.25 | 97.09 | 98.59 | 184,303 | +1.71(+1.77%) |
Mar 04, 2013 | 96.05 | 97.29 | 95.97 | 96.88 | 96,123 | +0.52(+0.54%) |