Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 980.36 | 991.63 | 977.03 | 983.31 | 28,109 | -1.20(-0.12%) |
May 30, 2013 | 988.50 | 994.00 | 981.39 | 984.51 | 23,283 | -2.43(-0.25%) |
May 29, 2013 | 1003 | 1004 | 981.00 | 986.94 | 41,136 | -20.28(-2.01%) |
May 28, 2013 | 1007 | 1015 | 999.75 | 1007 | 25,384 | +11.91(+1.20%) |
May 24, 2013 | 996.42 | 999.00 | 977.84 | 995.31 | 18,196 | -8.69(-0.87%) |
May 23, 2013 | 997.92 | 1007 | 992.52 | 1004 | 18,624 | +2.65(+0.26%) |
May 22, 2013 | 1004 | 1012 | 992.40 | 1001 | 24,371 | +1.23(+0.12%) |
May 21, 2013 | 1003 | 1003 | 994.50 | 1000 | 26,340 | -1.33(-0.13%) |
May 20, 2013 | 1003 | 1010 | 997.50 | 1001 | 22,732 | -4.55(-0.45%) |
May 17, 2013 | 1006 | 1017 | 1002 | 1006 | 35,012 | +4.17(+0.42%) |
May 16, 2013 | 1006 | 1011 | 990.70 | 1002 | 45,099 | -9.12(-0.90%) |
May 15, 2013 | 994.95 | 1012 | 994.95 | 1011 | 11,370 | +14.95(+1.50%) |
May 13, 2013 | 996.50 | 1011 | 992.03 | 996.00 | 44,347 | -8.42(-0.84%) |
May 10, 2013 | 1006 | 1010 | 1002 | 1004 | 29,083 | +7.42(+0.74%) |
May 09, 2013 | 1001 | 1007 | 993.95 | 997.00 | 67,853 | -6.28(-0.63%) |
May 08, 2013 | 1000 | 1007 | 993.20 | 1003 | 21,684 | +0.64(+0.06%) |
May 07, 2013 | 1015 | 1017 | 991.20 | 1003 | 48,556 | -15.22(-1.50%) |
May 06, 2013 | 1024 | 1024 | 1002 | 1018 | 36,937 | -4.34(-0.42%) |
May 03, 2013 | 1028 | 1042 | 1013 | 1022 | 49,544 | -1.49(-0.15%) |
May 02, 2013 | 1021 | 1028 | 1009 | 1024 | 38,026 | +8.10(+0.80%) |
May 01, 2013 | 1023 | 1030 | 1007 | 1016 | 35,323 | -14.41(-1.40%) |
Apr 30, 2013 | 1024 | 1030 | 1014 | 1030 | 28,041 | +11.64(+1.14%) |
Apr 29, 2013 | 1018 | 1028 | 1010 | 1018 | 29,216 | -0.10(-0.01%) |
Apr 26, 2013 | 1005 | 1023 | 1000 | 1018 | 15,689 | +18.07(+1.81%) |
Apr 25, 2013 | 998.29 | 1008 | 983.46 | 1000 | 27,000 | +10.39(+1.05%) |
Apr 24, 2013 | 1007 | 1026 | 981.00 | 990.00 | 62,024 | -12.99(-1.30%) |
Apr 23, 2013 | 989.15 | 1007 | 986.01 | 1003 | 44,398 | +19.49(+1.98%) |
Apr 22, 2013 | 947.50 | 985.01 | 910.00 | 983.50 | 117,196 | -22.63(-2.25%) |
Apr 19, 2013 | 991.00 | 1006 | 986.35 | 1006 | 57,067 | +10.16(+1.02%) |
Apr 18, 2013 | 1016 | 1016 | 984.38 | 995.97 | 51,578 | -13.03(-1.29%) |
Apr 17, 2013 | 1010 | 1013 | 1000 | 1009 | 41,504 | -7.78(-0.77%) |
Apr 16, 2013 | 994.60 | 1017 | 960.78 | 1017 | 39,644 | +24.53(+2.47%) |
Apr 15, 2013 | 1009 | 1010 | 984.17 | 992.25 | 39,802 | -21.75(-2.14%) |
Apr 12, 2013 | 1039 | 1045 | 1013 | 1014 | 45,070 | -28.79(-2.76%) |
Apr 11, 2013 | 1035 | 1043 | 1024 | 1043 | 40,378 | +4.79(+0.46%) |
Apr 10, 2013 | 1053 | 1054 | 1036 | 1038 | 49,328 | -15.11(-1.43%) |
Apr 09, 2013 | 1064 | 1066 | 1045 | 1053 | 26,540 | -10.21(-0.96%) |
Apr 08, 2013 | 1047 | 1069 | 1038 | 1063 | 15,997 | +16.57(+1.58%) |
Apr 05, 2013 | 1035 | 1048 | 1019 | 1047 | 33,930 | +4.76(+0.46%) |
Apr 04, 2013 | 1033 | 1042 | 1022 | 1042 | 43,513 | +8.04(+0.78%) |
Apr 03, 2013 | 1060 | 1063 | 1029 | 1034 | 20,016 | -28.02(-2.64%) |
Apr 02, 2013 | 1075 | 1075 | 1040 | 1062 | 14,061 | -8.38(-0.78%) |
Apr 01, 2013 | 1065 | 1084 | 1056 | 1070 | 18,220 | -9.76(-0.90%) |
Mar 28, 2013 | 1082 | 1088 | 1075 | 1080 | 10,034 | +2.56(+0.24%) |
Mar 27, 2013 | 1069 | 1100 | 1035 | 1078 | 16,874 | +9.07(+0.85%) |
Mar 26, 2013 | 1066 | 1071 | 1058 | 1068 | 31,957 | +4.58(+0.43%) |
Mar 25, 2013 | 1057 | 1067 | 1052 | 1064 | 34,244 | +7.90(+0.75%) |
Mar 22, 2013 | 1051 | 1057 | 1048 | 1056 | 17,600 | +6.75(+0.64%) |
Mar 21, 2013 | 1079 | 1079 | 1045 | 1049 | 48,137 | -30.83(-2.85%) |
Mar 20, 2013 | 1078 | 1086 | 1073 | 1080 | 35,811 | +4.63(+0.43%) |
Mar 19, 2013 | 1049 | 1079 | 1048 | 1075 | 45,226 | +28.50(+2.72%) |
Mar 18, 2013 | 1036 | 1048 | 1035 | 1047 | 30,095 | +2.34(+0.22%) |
Mar 15, 2013 | 1039 | 1045 | 1037 | 1045 | 55,633 | -0.75(-0.07%) |
Mar 14, 2013 | 1039 | 1050 | 1037 | 1045 | 67,166 | +10.36(+1.00%) |
Mar 13, 2013 | 1042 | 1042 | 1032 | 1035 | 36,938 | -3.60(-0.35%) |
Mar 12, 2013 | 1045 | 1045 | 1031 | 1039 | 29,306 | -6.96(-0.67%) |
Mar 11, 2013 | 1049 | 1049 | 1039 | 1046 | 26,733 | -0.44(-0.04%) |
Mar 08, 2013 | 1048 | 1050 | 1035 | 1046 | 33,915 | +2.10(+0.20%) |
Mar 07, 2013 | 1046 | 1050 | 1040 | 1044 | 24,452 | -0.10(-0.01%) |
Mar 06, 2013 | 1047 | 1050 | 1040 | 1044 | 38,858 | +3.78(+0.36%) |
Mar 05, 2013 | 1027 | 1051 | 1027 | 1040 | 15,088 | +16.42(+1.60%) |
Mar 04, 2013 | 1013 | 1029 | 1005 | 1024 | 32,044 | +9.41(+0.93%) |