Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 95.88 | 95.88 | 92.17 | 92.17 | 11,579 | -2.81(-2.96%) |
May 30, 2013 | 92.99 | 95.87 | 92.99 | 94.99 | 21,443 | +2.19(+2.36%) |
May 29, 2013 | 91.86 | 92.86 | 90.70 | 92.80 | 1,467 | -0.07(-0.07%) |
May 28, 2013 | 94.95 | 95.70 | 91.99 | 92.86 | 3,727 | +2.13(+2.35%) |
May 24, 2013 | 89.26 | 90.73 | 88.59 | 90.73 | 1,497 | -0.04(-0.04%) |
May 23, 2013 | 88.21 | 91.69 | 88.15 | 90.77 | 17,721 | -1.67(-1.81%) |
May 22, 2013 | 97.06 | 99.14 | 91.79 | 92.44 | 9,279 | -3.98(-4.13%) |
May 21, 2013 | 97.02 | 97.19 | 95.58 | 96.42 | 6,245 | +0.83(+0.87%) |
May 20, 2013 | 95.40 | 96.49 | 95.13 | 95.58 | 15,562 | +0.49(+0.51%) |
May 17, 2013 | 93.96 | 95.20 | 93.96 | 95.09 | 3,813 | +3.37(+3.67%) |
May 16, 2013 | 93.91 | 93.98 | 91.40 | 91.73 | 13,535 | -1.88(-2.01%) |
May 15, 2013 | 93.14 | 94.19 | 90.66 | 93.61 | 6,918 | +6.50(+7.46%) |
May 13, 2013 | 86.39 | 87.12 | 86.27 | 87.11 | 1,649 | +0.68(+0.79%) |
May 10, 2013 | 84.90 | 86.43 | 84.90 | 86.43 | 1,664 | +1.03(+1.20%) |
May 09, 2013 | 87.22 | 87.22 | 85.29 | 85.40 | 2,362 | -1.79(-2.05%) |
May 08, 2013 | 85.45 | 87.24 | 85.45 | 87.19 | 18,386 | +1.76(+2.06%) |
May 07, 2013 | 85.24 | 85.80 | 83.96 | 85.43 | 2,641 | +1.50(+1.79%) |
May 06, 2013 | 81.14 | 83.93 | 81.14 | 83.93 | 2,222 | +2.15(+2.64%) |
May 03, 2013 | 82.36 | 82.11 | 81.60 | 81.77 | 5,038 | +2.57(+3.25%) |
May 02, 2013 | 78.06 | 79.45 | 78.06 | 79.20 | 360 | +1.94(+2.51%) |
May 01, 2013 | 78.73 | 78.73 | 77.26 | 77.26 | 1,030 | -2.24(-2.82%) |
Apr 30, 2013 | 79.61 | 79.61 | 79.50 | 79.50 | 1,400 | +0.56(+0.71%) |
Apr 29, 2013 | 78.15 | 78.94 | 78.15 | 78.94 | 2,370 | +1.36(+1.75%) |
Apr 26, 2013 | 77.97 | 77.98 | 77.58 | 77.58 | 1,396 | -1.11(-1.41%) |
Apr 25, 2013 | 78.10 | 78.69 | 78.10 | 78.69 | 1,339 | +1.36(+1.76%) |
Apr 24, 2013 | 76.86 | 77.33 | 76.55 | 77.33 | 781 | +1.24(+1.63%) |
Apr 23, 2013 | 75.90 | 76.23 | 74.98 | 76.09 | 2,267 | +3.41(+4.69%) |
Apr 22, 2013 | 72.98 | 72.98 | 70.46 | 72.68 | 876 | +0.16(+0.23%) |
Apr 19, 2013 | 70.91 | 72.52 | 66.12 | 72.52 | 2,638 | +2.52(+3.60%) |
Apr 18, 2013 | 69.57 | 69.99 | 69.57 | 69.99 | 927 | -1.97(-2.74%) |
Apr 17, 2013 | 71.97 | 71.97 | 71.97 | 71.97 | 103 | -3.15(-4.20%) |
Apr 16, 2013 | 74.90 | 75.12 | 74.90 | 75.12 | 1,082 | +2.03(+2.77%) |
Apr 15, 2013 | 76.75 | 76.75 | 73.09 | 73.09 | 2,885 | -4.53(-5.83%) |
Apr 12, 2013 | 77.22 | 77.62 | 76.75 | 77.62 | 2,443 | -1.17(-1.49%) |
Apr 11, 2013 | 78.92 | 79.09 | 78.75 | 78.79 | 3,147 | +0.64(+0.82%) |
Apr 10, 2013 | 76.41 | 78.15 | 76.41 | 78.15 | 2,259 | +3.23(+4.32%) |
Apr 09, 2013 | 74.48 | 74.91 | 74.48 | 74.91 | 747 | +1.06(+1.43%) |
Apr 08, 2013 | 73.81 | 73.86 | 72.41 | 73.86 | 677 | +2.47(+3.47%) |
Apr 05, 2013 | 70.48 | 71.38 | 70.48 | 71.38 | 490 | -0.75(-1.04%) |
Apr 04, 2013 | 71.97 | 73.22 | 71.97 | 72.13 | 3,235 | +0.42(+0.58%) |
Apr 03, 2013 | 76.63 | 76.63 | 71.50 | 71.71 | 6,170 | -3.42(-4.56%) |
Apr 02, 2013 | 74.70 | 75.36 | 74.70 | 75.14 | 2,195 | +1.40(+1.89%) |
Apr 01, 2013 | 75.26 | 75.68 | 73.74 | 73.74 | 2,483 | -0.97(-1.30%) |
Mar 28, 2013 | 73.98 | 74.71 | 73.98 | 74.71 | 3,349 | +0.31(+0.42%) |
Mar 27, 2013 | 73.27 | 74.40 | 73.12 | 74.40 | 2,885 | +0.17(+0.24%) |
Mar 26, 2013 | 74.70 | 74.70 | 74.23 | 74.23 | 860 | +0.97(+1.32%) |
Mar 25, 2013 | 74.23 | 74.23 | 73.25 | 73.25 | 6,029 | -0.41(-0.55%) |
Mar 22, 2013 | 73.47 | 73.82 | 73.47 | 73.66 | 705 | +0.36(+0.49%) |
Mar 21, 2013 | 75.86 | 75.86 | 73.24 | 73.30 | 4,225 | -1.85(-2.47%) |
Mar 20, 2013 | 74.76 | 75.20 | 74.45 | 75.16 | 6,866 | +2.44(+3.36%) |
Mar 19, 2013 | 75.19 | 75.60 | 72.29 | 72.71 | 6,300 | -1.50(-2.03%) |
Mar 18, 2013 | 74.05 | 75.29 | 73.95 | 74.22 | 6,307 | -1.99(-2.61%) |
Mar 15, 2013 | 77.18 | 77.18 | 75.34 | 76.20 | 5,050 | +0.49(+0.65%) |
Mar 14, 2013 | 75.68 | 75.71 | 75.68 | 75.71 | 1,391 | +1.38(+1.85%) |
Mar 13, 2013 | 73.59 | 74.33 | 73.59 | 74.33 | 876 | +0.78(+1.06%) |
Mar 12, 2013 | 74.81 | 74.81 | 73.56 | 73.56 | 984 | -1.11(-1.48%) |
Mar 11, 2013 | 73.18 | 74.92 | 73.18 | 74.66 | 6,942 | +1.02(+1.38%) |
Mar 08, 2013 | 74.13 | 75.28 | 72.58 | 73.64 | 3,045 | +1.07(+1.47%) |
Mar 07, 2013 | 74.60 | 74.60 | 72.58 | 72.58 | 2,298 | +1.01(+1.41%) |
Mar 06, 2013 | 72.40 | 72.40 | 71.21 | 71.57 | 1,030 | +0.77(+1.08%) |
Mar 05, 2013 | 70.75 | 71.41 | 70.75 | 70.80 | 618 | +3.85(+5.75%) |
Mar 04, 2013 | 66.95 | 66.95 | 66.95 | 66.95 | 148 | +0.00(+0.00%) |