Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 108.27 | 108.40 | 107.52 | 107.52 | 15,991 | -2.01(-1.84%) |
May 30, 2013 | 108.41 | 109.55 | 108.41 | 109.53 | 65,691 | +1.03(+0.95%) |
May 29, 2013 | 109.44 | 109.82 | 108.35 | 108.50 | 82,500 | -2.80(-2.52%) |
May 28, 2013 | 111.90 | 112.37 | 110.81 | 111.30 | 68,074 | +1.86(+1.70%) |
May 24, 2013 | 108.63 | 109.70 | 108.63 | 109.44 | 35,037 | +0.74(+0.68%) |
May 23, 2013 | 107.86 | 108.75 | 107.50 | 108.70 | 60,602 | -0.50(-0.46%) |
May 22, 2013 | 109.89 | 110.66 | 108.68 | 109.20 | 35,856 | -0.16(-0.15%) |
May 21, 2013 | 109.53 | 109.70 | 108.54 | 109.36 | 24,140 | +1.06(+0.98%) |
May 20, 2013 | 108.11 | 108.40 | 107.57 | 108.30 | 16,901 | +0.17(+0.16%) |
May 17, 2013 | 107.70 | 108.58 | 107.29 | 108.13 | 62,538 | -0.59(-0.54%) |
May 16, 2013 | 109.68 | 109.71 | 108.72 | 108.72 | 18,543 | -0.86(-0.78%) |
May 15, 2013 | 108.19 | 109.86 | 108.19 | 109.58 | 24,777 | +1.14(+1.05%) |
May 13, 2013 | 108.96 | 108.96 | 108.25 | 108.44 | 15,047 | -0.06(-0.06%) |
May 10, 2013 | 108.02 | 108.50 | 107.46 | 108.50 | 26,731 | +0.11(+0.10%) |
May 09, 2013 | 109.19 | 109.19 | 107.94 | 108.39 | 22,360 | -1.16(-1.06%) |
May 08, 2013 | 108.86 | 109.98 | 108.86 | 109.55 | 15,010 | +2.65(+2.48%) |
May 07, 2013 | 107.56 | 107.98 | 106.86 | 106.90 | 18,837 | +1.12(+1.06%) |
May 06, 2013 | 106.32 | 106.69 | 105.62 | 105.78 | 46,527 | -1.18(-1.10%) |
May 03, 2013 | 105.74 | 107.00 | 105.26 | 106.96 | 29,374 | +1.70(+1.62%) |
May 02, 2013 | 103.98 | 105.27 | 103.91 | 105.26 | 30,274 | +1.51(+1.46%) |
May 01, 2013 | 104.40 | 104.40 | 103.75 | 103.75 | 10,817 | -0.84(-0.80%) |
Apr 30, 2013 | 104.02 | 104.59 | 103.99 | 104.59 | 21,174 | +0.05(+0.05%) |
Apr 29, 2013 | 103.76 | 104.79 | 103.49 | 104.54 | 75,167 | +1.04(+1.00%) |
Apr 26, 2013 | 102.98 | 103.81 | 102.84 | 103.50 | 14,200 | +0.88(+0.86%) |
Apr 25, 2013 | 102.50 | 103.02 | 101.69 | 102.62 | 40,411 | -0.09(-0.09%) |
Apr 24, 2013 | 102.47 | 102.85 | 101.58 | 102.71 | 62,344 | -0.69(-0.67%) |
Apr 23, 2013 | 103.54 | 103.73 | 102.95 | 103.40 | 25,024 | +1.75(+1.72%) |
Apr 22, 2013 | 102.00 | 102.00 | 101.00 | 101.65 | 378,750 | -0.27(-0.26%) |
Apr 19, 2013 | 102.78 | 103.09 | 101.81 | 101.92 | 85,849 | -0.95(-0.92%) |
Apr 18, 2013 | 103.14 | 103.85 | 102.49 | 102.87 | 57,917 | +1.87(+1.85%) |
Apr 17, 2013 | 103.56 | 103.81 | 100.51 | 101.00 | 41,772 | -6.19(-5.77%) |
Apr 16, 2013 | 107.06 | 107.23 | 106.35 | 107.19 | 55,858 | +1.44(+1.36%) |
Apr 15, 2013 | 105.64 | 107.32 | 105.49 | 105.75 | 37,525 | -0.10(-0.09%) |
Apr 12, 2013 | 105.56 | 106.23 | 105.00 | 105.85 | 14,407 | -1.27(-1.19%) |
Apr 11, 2013 | 106.60 | 107.94 | 106.53 | 107.12 | 15,282 | +1.25(+1.18%) |
Apr 10, 2013 | 104.38 | 106.42 | 104.20 | 105.87 | 23,119 | +0.32(+0.30%) |
Apr 09, 2013 | 104.51 | 105.76 | 103.80 | 105.55 | 22,571 | -0.24(-0.23%) |
Apr 08, 2013 | 105.25 | 105.80 | 105.01 | 105.79 | 19,149 | +2.84(+2.76%) |
Apr 05, 2013 | 103.25 | 103.54 | 102.92 | 102.95 | 26,874 | -3.13(-2.95%) |
Apr 04, 2013 | 105.05 | 106.24 | 104.83 | 106.08 | 30,870 | -0.06(-0.06%) |
Apr 03, 2013 | 106.28 | 106.66 | 105.52 | 106.14 | 67,797 | +0.95(+0.90%) |
Apr 02, 2013 | 104.34 | 105.78 | 104.30 | 105.19 | 20,669 | +2.18(+2.12%) |
Apr 01, 2013 | 103.84 | 103.84 | 102.97 | 103.01 | 16,493 | -0.54(-0.52%) |
Mar 28, 2013 | 103.03 | 103.89 | 102.95 | 103.55 | 29,417 | +2.15(+2.12%) |
Mar 27, 2013 | 101.36 | 101.54 | 100.75 | 101.40 | 11,892 | -0.99(-0.97%) |
Mar 26, 2013 | 102.29 | 102.74 | 102.20 | 102.39 | 63,801 | +0.62(+0.61%) |
Mar 25, 2013 | 102.97 | 103.12 | 101.46 | 101.77 | 33,678 | -0.37(-0.36%) |
Mar 22, 2013 | 101.77 | 102.43 | 101.50 | 102.14 | 11,421 | +0.25(+0.25%) |
Mar 21, 2013 | 101.51 | 102.25 | 101.51 | 101.89 | 16,485 | -1.72(-1.66%) |
Mar 20, 2013 | 103.29 | 104.05 | 103.29 | 103.61 | 24,261 | +2.71(+2.69%) |
Mar 19, 2013 | 101.14 | 101.50 | 100.42 | 100.90 | 37,195 | +0.07(+0.07%) |
Mar 18, 2013 | 100.17 | 101.79 | 100.01 | 100.83 | 12,296 | -1.52(-1.49%) |
Mar 15, 2013 | 102.66 | 102.66 | 102.00 | 102.35 | 17,933 | -0.15(-0.15%) |
Mar 14, 2013 | 101.33 | 102.58 | 101.13 | 102.50 | 9,851 | +2.17(+2.16%) |
Mar 13, 2013 | 100.04 | 100.33 | 99.41 | 100.33 | 13,143 | -0.02(-0.02%) |
Mar 12, 2013 | 101.33 | 101.36 | 99.94 | 100.35 | 22,953 | -0.98(-0.97%) |
Mar 11, 2013 | 100.95 | 101.46 | 100.94 | 101.33 | 11,715 | -0.72(-0.71%) |
Mar 08, 2013 | 102.29 | 102.29 | 101.62 | 102.05 | 251,307 | -0.26(-0.25%) |
Mar 07, 2013 | 101.55 | 102.64 | 101.55 | 102.31 | 23,441 | +0.66(+0.65%) |
Mar 06, 2013 | 101.72 | 101.93 | 101.26 | 101.65 | 22,941 | +0.21(+0.21%) |
Mar 05, 2013 | 100.29 | 101.70 | 100.29 | 101.44 | 20,264 | +2.38(+2.41%) |
Mar 04, 2013 | 98.59 | 99.12 | 98.25 | 99.06 | 11,938 | +0.66(+0.67%) |