Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 89.04 | 89.27 | 87.40 | 87.40 | 55,062 | -1.90(-2.13%) |
May 30, 2013 | 88.77 | 89.61 | 88.67 | 89.30 | 52,996 | +0.70(+0.79%) |
May 29, 2013 | 89.61 | 89.61 | 88.12 | 88.60 | 51,214 | -1.32(-1.47%) |
May 28, 2013 | 89.91 | 90.70 | 89.61 | 89.93 | 53,015 | +0.87(+0.98%) |
May 24, 2013 | 88.85 | 89.14 | 88.42 | 89.05 | 28,344 | -0.23(-0.26%) |
May 23, 2013 | 88.27 | 89.55 | 88.19 | 89.29 | 36,872 | +0.09(+0.11%) |
May 22, 2013 | 89.72 | 91.24 | 88.78 | 89.19 | 93,707 | -0.11(-0.13%) |
May 21, 2013 | 88.51 | 89.37 | 88.43 | 89.30 | 121,145 | +0.91(+1.03%) |
May 20, 2013 | 88.94 | 89.09 | 88.29 | 88.40 | 75,701 | -0.60(-0.68%) |
May 17, 2013 | 88.76 | 89.00 | 88.36 | 89.00 | 39,892 | +0.45(+0.51%) |
May 16, 2013 | 89.41 | 89.41 | 88.48 | 88.55 | 66,951 | -0.97(-1.08%) |
May 15, 2013 | 89.23 | 89.99 | 89.07 | 89.52 | 125,879 | +1.21(+1.37%) |
May 13, 2013 | 87.68 | 88.32 | 87.39 | 88.31 | 59,663 | +0.70(+0.80%) |
May 10, 2013 | 86.53 | 87.61 | 86.53 | 87.61 | 31,128 | +1.04(+1.21%) |
May 09, 2013 | 86.52 | 86.90 | 86.28 | 86.57 | 348,544 | +0.08(+0.09%) |
May 08, 2013 | 86.29 | 86.68 | 86.12 | 86.49 | 38,776 | +0.25(+0.29%) |
May 07, 2013 | 86.29 | 86.36 | 85.94 | 86.24 | 48,194 | +0.19(+0.22%) |
May 06, 2013 | 86.72 | 86.72 | 85.99 | 86.05 | 75,302 | -0.43(-0.50%) |
May 03, 2013 | 86.79 | 86.95 | 86.35 | 86.48 | 94,898 | +0.46(+0.53%) |
May 02, 2013 | 85.65 | 86.12 | 85.55 | 86.02 | 131,734 | +0.91(+1.07%) |
May 01, 2013 | 85.38 | 85.88 | 85.04 | 85.12 | 143,585 | -0.92(-1.06%) |
Apr 30, 2013 | 86.51 | 86.51 | 85.75 | 86.03 | 132,008 | -0.68(-0.79%) |
Apr 29, 2013 | 86.72 | 86.96 | 86.57 | 86.71 | 125,767 | +0.35(+0.40%) |
Apr 26, 2013 | 86.05 | 86.42 | 86.20 | 86.37 | 60,977 | +0.03(+0.03%) |
Apr 25, 2013 | 86.37 | 86.53 | 85.81 | 86.34 | 306,826 | +0.43(+0.50%) |
Apr 24, 2013 | 87.05 | 87.14 | 85.87 | 85.91 | 228,251 | -1.52(-1.74%) |
Apr 23, 2013 | 87.21 | 87.77 | 86.69 | 87.43 | 76,320 | +0.58(+0.67%) |
Apr 22, 2013 | 86.74 | 86.98 | 86.29 | 86.85 | 86,577 | +0.41(+0.47%) |
Apr 19, 2013 | 85.46 | 86.45 | 85.23 | 86.45 | 68,519 | +1.72(+2.03%) |
Apr 18, 2013 | 85.88 | 85.88 | 84.58 | 84.73 | 94,544 | -1.08(-1.26%) |
Apr 17, 2013 | 85.79 | 85.99 | 85.12 | 85.81 | 53,010 | -0.41(-0.47%) |
Apr 16, 2013 | 85.59 | 86.25 | 85.23 | 86.21 | 60,373 | +1.35(+1.59%) |
Apr 15, 2013 | 86.53 | 86.63 | 84.87 | 84.87 | 62,760 | -1.67(-1.93%) |
Apr 12, 2013 | 86.23 | 86.66 | 86.08 | 86.53 | 90,590 | +0.09(+0.11%) |
Apr 11, 2013 | 85.73 | 86.69 | 85.73 | 86.44 | 55,571 | +0.82(+0.96%) |
Apr 10, 2013 | 84.46 | 85.62 | 84.46 | 85.62 | 36,300 | +1.41(+1.67%) |
Apr 09, 2013 | 84.16 | 84.55 | 84.05 | 84.21 | 54,020 | +0.30(+0.36%) |
Apr 08, 2013 | 83.40 | 83.91 | 83.17 | 83.91 | 50,405 | +0.15(+0.18%) |
Apr 05, 2013 | 83.59 | 83.80 | 83.34 | 83.76 | 67,546 | -0.54(-0.65%) |
Apr 04, 2013 | 84.26 | 84.70 | 83.92 | 84.30 | 175,862 | +0.37(+0.44%) |
Apr 03, 2013 | 84.74 | 84.74 | 83.77 | 83.93 | 81,779 | -0.64(-0.76%) |
Apr 02, 2013 | 84.01 | 84.64 | 84.01 | 84.57 | 134,518 | +1.11(+1.32%) |
Apr 01, 2013 | 83.32 | 83.54 | 83.00 | 83.47 | 273,749 | +0.21(+0.25%) |
Mar 28, 2013 | 82.60 | 83.36 | 82.60 | 83.26 | 109,032 | +0.71(+0.86%) |
Mar 27, 2013 | 81.86 | 82.58 | 81.62 | 82.55 | 83,443 | +0.45(+0.55%) |
Mar 26, 2013 | 81.26 | 82.10 | 81.26 | 82.10 | 35,146 | +0.98(+1.20%) |
Mar 25, 2013 | 81.55 | 81.65 | 80.78 | 81.13 | 80,023 | -0.23(-0.28%) |
Mar 22, 2013 | 81.10 | 81.35 | 81.05 | 81.35 | 32,173 | +0.53(+0.65%) |
Mar 21, 2013 | 81.04 | 81.24 | 80.62 | 80.83 | 79,706 | -0.46(-0.57%) |
Mar 20, 2013 | 80.84 | 81.40 | 80.84 | 81.29 | 154,192 | +0.77(+0.96%) |
Mar 19, 2013 | 80.67 | 80.83 | 80.12 | 80.52 | 66,165 | +0.03(+0.04%) |
Mar 18, 2013 | 80.48 | 80.84 | 80.17 | 80.48 | 609,039 | -0.39(-0.48%) |
Mar 15, 2013 | 80.90 | 81.18 | 80.70 | 80.87 | 44,912 | -0.35(-0.43%) |
Mar 14, 2013 | 81.22 | 81.24 | 80.96 | 81.22 | 41,652 | +0.15(+0.18%) |
Mar 13, 2013 | 81.04 | 81.14 | 80.78 | 81.08 | 30,823 | +0.04(+0.05%) |
Mar 12, 2013 | 80.92 | 81.09 | 80.85 | 81.04 | 48,534 | +0.29(+0.36%) |
Mar 11, 2013 | 80.48 | 80.74 | 80.17 | 80.74 | 130,054 | +0.36(+0.45%) |
Mar 08, 2013 | 80.42 | 80.44 | 79.94 | 80.38 | 80,860 | +0.26(+0.32%) |
Mar 07, 2013 | 80.25 | 80.44 | 80.05 | 80.12 | 54,839 | -0.04(-0.05%) |
Mar 06, 2013 | 80.12 | 80.31 | 79.97 | 80.17 | 58,255 | +0.18(+0.23%) |
Mar 05, 2013 | 79.65 | 80.07 | 79.63 | 79.99 | 94,813 | +0.68(+0.86%) |
Mar 04, 2013 | 78.64 | 79.31 | 78.54 | 79.31 | 64,513 | +0.53(+0.68%) |