Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 97.23 | 98.16 | 96.67 | 96.71 | 625,644 | -1.01(-1.03%) |
May 30, 2013 | 97.80 | 98.56 | 97.17 | 97.72 | 681,756 | +0.15(+0.15%) |
May 29, 2013 | 98.56 | 98.59 | 97.24 | 97.57 | 501,380 | -1.70(-1.71%) |
May 28, 2013 | 98.66 | 99.66 | 98.66 | 99.27 | 617,840 | +1.48(+1.51%) |
May 24, 2013 | 97.08 | 97.99 | 96.04 | 97.79 | 463,174 | +0.62(+0.64%) |
May 23, 2013 | 95.89 | 97.28 | 95.52 | 97.17 | 518,814 | +0.47(+0.49%) |
May 22, 2013 | 98.16 | 99.19 | 96.12 | 96.70 | 560,357 | -1.38(-1.41%) |
May 21, 2013 | 97.75 | 98.87 | 97.70 | 98.08 | 243,813 | +0.55(+0.56%) |
May 20, 2013 | 97.71 | 98.49 | 97.35 | 97.53 | 226,719 | -0.47(-0.48%) |
May 17, 2013 | 97.50 | 98.38 | 97.09 | 98.00 | 344,608 | +0.93(+0.96%) |
May 16, 2013 | 98.09 | 98.35 | 96.93 | 97.07 | 361,475 | -1.42(-1.44%) |
May 15, 2013 | 97.53 | 98.99 | 97.20 | 98.49 | 528,859 | +1.99(+2.06%) |
May 13, 2013 | 96.52 | 97.19 | 96.06 | 96.50 | 370,984 | -0.41(-0.42%) |
May 10, 2013 | 96.50 | 97.34 | 96.50 | 96.91 | 619,879 | +0.49(+0.51%) |
May 09, 2013 | 95.59 | 97.12 | 95.59 | 96.42 | 653,422 | +0.62(+0.65%) |
May 08, 2013 | 94.35 | 95.82 | 94.26 | 95.80 | 679,138 | +1.33(+1.41%) |
May 07, 2013 | 93.52 | 94.87 | 93.15 | 94.47 | 616,909 | +0.94(+1.01%) |
May 06, 2013 | 92.90 | 93.77 | 92.77 | 93.53 | 460,876 | +0.53(+0.57%) |
May 03, 2013 | 93.63 | 94.04 | 92.96 | 93.00 | 301,611 | +0.37(+0.40%) |
May 02, 2013 | 92.80 | 93.52 | 92.59 | 92.63 | 452,065 | +0.25(+0.27%) |
May 01, 2013 | 92.29 | 93.12 | 92.04 | 92.38 | 486,075 | -0.02(-0.02%) |
Apr 30, 2013 | 92.15 | 92.73 | 91.24 | 92.40 | 824,127 | -0.05(-0.05%) |
Apr 29, 2013 | 92.42 | 92.58 | 91.67 | 92.45 | 408,095 | +0.15(+0.16%) |
Apr 26, 2013 | 92.43 | 92.62 | 91.45 | 92.30 | 332,733 | -0.58(-0.62%) |
Apr 25, 2013 | 92.77 | 93.48 | 92.64 | 92.88 | 370,283 | +0.40(+0.43%) |
Apr 24, 2013 | 92.10 | 92.96 | 91.50 | 92.48 | 501,413 | +0.38(+0.41%) |
Apr 23, 2013 | 89.45 | 95.52 | 89.23 | 92.10 | 1,856,794 | +2.87(+3.22%) |
Apr 22, 2013 | 88.68 | 89.17 | 87.95 | 89.23 | 604,808 | +0.78(+0.88%) |
Apr 19, 2013 | 88.44 | 88.89 | 87.85 | 88.45 | 588,900 | +0.21(+0.24%) |
Apr 18, 2013 | 89.53 | 89.57 | 87.90 | 88.24 | 806,181 | -1.61(-1.79%) |
Apr 17, 2013 | 91.11 | 91.35 | 89.26 | 89.85 | 756,527 | -1.84(-2.01%) |
Apr 16, 2013 | 91.97 | 92.46 | 91.30 | 91.69 | 499,176 | +0.38(+0.42%) |
Apr 15, 2013 | 93.97 | 94.25 | 91.28 | 91.31 | 584,723 | -3.02(-3.20%) |
Apr 12, 2013 | 94.65 | 95.25 | 93.46 | 94.33 | 584,410 | -1.13(-1.18%) |
Apr 11, 2013 | 95.29 | 96.25 | 95.29 | 95.46 | 232,209 | +0.34(+0.36%) |
Apr 10, 2013 | 93.60 | 95.33 | 93.48 | 95.12 | 442,266 | +1.97(+2.11%) |
Apr 09, 2013 | 93.44 | 93.83 | 92.98 | 93.15 | 239,745 | +0.12(+0.13%) |
Apr 08, 2013 | 92.31 | 93.03 | 92.09 | 93.03 | 287,639 | +0.64(+0.69%) |
Apr 05, 2013 | 93.21 | 93.21 | 92.26 | 92.39 | 397,550 | -2.18(-2.31%) |
Apr 04, 2013 | 94.37 | 94.90 | 93.85 | 94.57 | 275,288 | +0.28(+0.30%) |
Apr 03, 2013 | 95.50 | 95.51 | 93.98 | 94.29 | 373,560 | -1.21(-1.27%) |
Apr 02, 2013 | 94.02 | 95.50 | 93.93 | 95.50 | 519,696 | +1.80(+1.92%) |
Apr 01, 2013 | 93.85 | 93.86 | 92.99 | 93.70 | 347,448 | -0.21(-0.22%) |
Mar 28, 2013 | 93.31 | 94.00 | 92.83 | 93.91 | 616,983 | +0.75(+0.81%) |
Mar 27, 2013 | 92.58 | 93.59 | 92.37 | 93.16 | 378,882 | -0.10(-0.11%) |
Mar 26, 2013 | 92.98 | 93.93 | 92.94 | 93.26 | 403,940 | +0.71(+0.77%) |
Mar 25, 2013 | 93.40 | 93.50 | 91.59 | 92.55 | 364,678 | -0.71(-0.76%) |
Mar 22, 2013 | 93.56 | 93.59 | 92.37 | 93.26 | 307,028 | +0.15(+0.16%) |
Mar 21, 2013 | 94.34 | 94.34 | 93.02 | 93.11 | 302,618 | -1.67(-1.76%) |
Mar 20, 2013 | 94.46 | 94.93 | 94.11 | 94.78 | 286,150 | +0.79(+0.84%) |
Mar 19, 2013 | 94.21 | 94.51 | 93.47 | 93.99 | 298,989 | +0.02(+0.02%) |
Mar 18, 2013 | 94.03 | 94.68 | 93.63 | 93.97 | 326,682 | -0.85(-0.90%) |
Mar 15, 2013 | 94.29 | 94.96 | 94.10 | 94.82 | 448,335 | +0.16(+0.17%) |
Mar 14, 2013 | 94.37 | 94.67 | 93.98 | 94.66 | 269,235 | +0.42(+0.45%) |
Mar 13, 2013 | 94.23 | 94.60 | 93.62 | 94.24 | 295,682 | +0.00(+0.00%) |
Mar 12, 2013 | 94.78 | 94.92 | 93.76 | 94.24 | 301,248 | -0.47(-0.50%) |
Mar 11, 2013 | 94.27 | 94.78 | 93.94 | 94.71 | 262,215 | +0.23(+0.24%) |
Mar 08, 2013 | 94.68 | 94.78 | 93.95 | 94.48 | 325,134 | +0.22(+0.23%) |
Mar 07, 2013 | 94.73 | 94.98 | 94.17 | 94.26 | 202,045 | -0.36(-0.38%) |
Mar 06, 2013 | 95.13 | 95.38 | 94.46 | 94.62 | 182,336 | -0.34(-0.36%) |
Mar 05, 2013 | 94.08 | 95.41 | 94.08 | 94.96 | 412,221 | +1.22(+1.30%) |
Mar 04, 2013 | 93.34 | 93.77 | 92.73 | 93.74 | 248,774 | -0.03(-0.03%) |