Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 89.60 | 90.09 | 87.61 | 87.61 | 4,427,059 | -1.80(-2.01%) |
May 30, 2013 | 91.32 | 92.29 | 89.40 | 89.41 | 4,328,966 | -0.86(-0.95%) |
May 29, 2013 | 91.52 | 91.62 | 90.09 | 90.26 | 2,294,834 | -1.50(-1.64%) |
May 28, 2013 | 91.98 | 92.51 | 91.12 | 91.76 | 3,370,674 | +0.35(+0.38%) |
May 24, 2013 | 89.88 | 91.65 | 89.70 | 91.41 | 0 | +0.96(+1.06%) |
May 23, 2013 | 90.08 | 91.26 | 89.38 | 90.45 | 2,784,510 | -0.15(-0.17%) |
May 22, 2013 | 90.56 | 91.67 | 90.24 | 90.60 | 0 | -0.08(-0.09%) |
May 21, 2013 | 89.88 | 91.07 | 89.67 | 90.68 | 0 | +1.17(+1.30%) |
May 20, 2013 | 90.35 | 90.40 | 89.46 | 89.52 | 0 | -0.82(-0.91%) |
May 17, 2013 | 89.67 | 90.45 | 89.21 | 90.34 | 0 | +1.23(+1.38%) |
May 16, 2013 | 89.97 | 90.30 | 88.88 | 89.11 | 1,919,027 | -1.05(-1.16%) |
May 15, 2013 | 88.59 | 90.26 | 88.45 | 90.16 | 2,265,652 | +2.49(+2.84%) |
May 13, 2013 | 87.41 | 87.91 | 87.34 | 87.66 | 0 | +0.02(+0.02%) |
May 10, 2013 | 87.19 | 87.78 | 86.99 | 87.65 | 0 | +0.68(+0.78%) |
May 09, 2013 | 87.56 | 87.78 | 86.76 | 86.97 | 0 | -0.37(-0.43%) |
May 08, 2013 | 87.58 | 87.85 | 87.18 | 87.34 | 0 | -0.08(-0.09%) |
May 07, 2013 | 86.87 | 87.48 | 86.59 | 87.42 | 0 | +0.49(+0.57%) |
May 06, 2013 | 87.42 | 87.85 | 86.88 | 86.93 | 0 | -0.53(-0.60%) |
May 03, 2013 | 87.60 | 87.98 | 86.61 | 87.46 | 0 | +0.84(+0.98%) |
May 02, 2013 | 86.20 | 87.09 | 85.84 | 86.61 | 1,810,649 | +0.37(+0.43%) |
May 01, 2013 | 86.17 | 86.86 | 86.03 | 86.24 | 0 | -0.17(-0.19%) |
Apr 30, 2013 | 86.16 | 86.52 | 85.81 | 86.40 | 1,959,342 | -0.16(-0.18%) |
Apr 29, 2013 | 87.10 | 87.23 | 86.44 | 86.56 | 2,168,822 | -0.51(-0.59%) |
Apr 26, 2013 | 86.78 | 87.46 | 86.36 | 87.07 | 2,693,883 | +0.11(+0.13%) |
Apr 25, 2013 | 86.34 | 87.13 | 85.90 | 86.96 | 2,317,842 | +1.04(+1.21%) |
Apr 24, 2013 | 85.63 | 86.34 | 85.50 | 85.93 | 0 | +0.46(+0.54%) |
Apr 23, 2013 | 84.26 | 85.54 | 84.10 | 85.46 | 2,172,339 | +1.67(+1.99%) |
Apr 22, 2013 | 83.22 | 84.29 | 83.09 | 83.80 | 2,570,458 | +0.57(+0.68%) |
Apr 19, 2013 | 82.24 | 83.39 | 82.24 | 83.23 | 2,780,171 | +0.67(+0.81%) |
Apr 18, 2013 | 83.48 | 83.77 | 82.34 | 82.56 | 2,326,904 | -0.92(-1.11%) |
Apr 17, 2013 | 83.49 | 83.87 | 83.14 | 83.49 | 2,362,486 | -0.62(-0.74%) |
Apr 16, 2013 | 83.46 | 84.30 | 83.31 | 84.11 | 3,509,291 | +1.07(+1.29%) |
Apr 15, 2013 | 84.03 | 84.64 | 82.98 | 83.04 | 2,281,847 | -1.53(-1.81%) |
Apr 12, 2013 | 84.58 | 85.10 | 84.19 | 84.57 | 1,804,153 | +0.10(+0.11%) |
Apr 11, 2013 | 84.37 | 84.79 | 83.82 | 84.48 | 2,910,648 | +0.21(+0.25%) |
Apr 10, 2013 | 84.25 | 84.88 | 84.09 | 84.27 | 2,205,083 | -0.03(-0.04%) |
Apr 09, 2013 | 85.46 | 85.49 | 84.14 | 84.30 | 2,443,581 | -1.00(-1.17%) |
Apr 08, 2013 | 84.83 | 85.34 | 84.36 | 85.30 | 1,352,199 | +0.99(+1.17%) |
Apr 05, 2013 | 83.91 | 84.44 | 83.23 | 84.31 | 2,106,784 | -0.45(-0.53%) |
Apr 04, 2013 | 84.67 | 85.18 | 84.04 | 84.75 | 1,977,373 | +0.00(+0.00%) |
Apr 03, 2013 | 85.66 | 85.85 | 84.47 | 84.75 | 2,300,421 | -1.05(-1.23%) |
Apr 02, 2013 | 84.68 | 85.86 | 84.49 | 85.81 | 2,298,801 | +1.49(+1.77%) |
Apr 01, 2013 | 84.47 | 84.94 | 83.97 | 84.32 | 1,262,034 | -0.24(-0.28%) |
Mar 28, 2013 | 84.99 | 85.31 | 84.16 | 84.56 | 2,099,330 | -0.42(-0.50%) |
Mar 27, 2013 | 83.86 | 85.08 | 83.70 | 84.98 | 2,473,386 | +0.53(+0.63%) |
Mar 26, 2013 | 84.22 | 84.48 | 84.02 | 84.44 | 1,823,124 | +0.40(+0.47%) |
Mar 25, 2013 | 83.82 | 84.28 | 83.32 | 84.05 | 2,905,433 | +0.29(+0.34%) |
Mar 22, 2013 | 82.44 | 83.77 | 82.43 | 83.76 | 2,555,110 | +1.27(+1.54%) |
Mar 21, 2013 | 81.96 | 82.85 | 81.82 | 82.49 | 2,781,775 | +0.35(+0.43%) |
Mar 20, 2013 | 81.63 | 82.36 | 81.55 | 82.14 | 2,906,841 | +0.77(+0.94%) |
Mar 19, 2013 | 81.17 | 81.71 | 80.59 | 81.38 | 2,811,280 | +0.35(+0.43%) |
Mar 18, 2013 | 80.75 | 81.29 | 80.49 | 81.03 | 2,682,909 | -0.05(-0.06%) |
Mar 15, 2013 | 81.72 | 82.07 | 80.89 | 81.08 | 5,022,028 | -0.93(-1.13%) |
Mar 14, 2013 | 82.29 | 82.90 | 82.01 | 82.01 | 2,907,171 | -0.41(-0.49%) |
Mar 13, 2013 | 82.87 | 83.03 | 82.01 | 82.41 | 3,085,948 | -0.26(-0.32%) |
Mar 12, 2013 | 82.56 | 84.09 | 82.28 | 82.67 | 4,762,341 | +1.04(+1.28%) |
Mar 11, 2013 | 82.52 | 82.62 | 81.56 | 81.63 | 2,661,388 | -0.48(-0.58%) |
Mar 08, 2013 | 81.74 | 82.28 | 81.17 | 82.11 | 1,945,611 | +0.85(+1.05%) |
Mar 07, 2013 | 82.52 | 82.86 | 81.20 | 81.26 | 3,266,873 | -0.47(-0.58%) |
Mar 06, 2013 | 82.20 | 82.47 | 81.57 | 81.73 | 1,574,080 | -0.47(-0.57%) |
Mar 05, 2013 | 82.62 | 82.78 | 81.88 | 82.20 | 2,022,484 | -0.22(-0.27%) |
Mar 04, 2013 | 80.69 | 82.44 | 80.61 | 82.42 | 2,437,013 | +1.60(+1.98%) |