Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 53.04 | 53.11 | 51.86 | 51.86 | 3,386,437 | -1.31(-2.46%) |
May 30, 2013 | 53.18 | 53.51 | 52.80 | 53.17 | 0 | -52.24(-49.56%) |
May 29, 2013 | 105.42 | 106.27 | 104.80 | 105.41 | 4,064,800 | -0.30(-0.28%) |
May 28, 2013 | 105.66 | 107.20 | 104.98 | 105.71 | 1,265,217 | +0.91(+0.87%) |
May 24, 2013 | 103.83 | 105.10 | 103.53 | 104.80 | 0 | +0.22(+0.21%) |
May 23, 2013 | 102.72 | 105.15 | 102.30 | 104.58 | 1,882,824 | +1.03(+0.99%) |
May 22, 2013 | 105.09 | 105.86 | 102.88 | 103.55 | 0 | -1.52(-1.45%) |
May 21, 2013 | 103.80 | 105.40 | 103.68 | 105.07 | 1,556,184 | +1.33(+1.28%) |
May 20, 2013 | 103.60 | 104.35 | 103.12 | 103.74 | 0 | -0.03(-0.03%) |
May 17, 2013 | 102.68 | 103.82 | 102.19 | 103.77 | 0 | +1.73(+1.70%) |
May 16, 2013 | 103.00 | 104.00 | 101.67 | 102.04 | 1,390,209 | -1.29(-1.25%) |
May 15, 2013 | 102.57 | 103.70 | 102.20 | 103.33 | 1,406,353 | +1.97(+1.94%) |
May 13, 2013 | 100.13 | 102.27 | 100.10 | 101.36 | 0 | +0.47(+0.47%) |
May 10, 2013 | 101.20 | 101.72 | 100.31 | 100.89 | 0 | +0.02(+0.02%) |
May 09, 2013 | 101.75 | 102.11 | 100.53 | 100.87 | 2,602,201 | -1.32(-1.29%) |
May 08, 2013 | 100.70 | 103.72 | 99.75 | 102.19 | 8,646,152 | +9.39(+10.12%) |
May 07, 2013 | 91.98 | 92.92 | 90.85 | 92.80 | 5,027,721 | +1.00(+1.09%) |
May 06, 2013 | 91.41 | 91.95 | 91.23 | 91.80 | 0 | +0.34(+0.37%) |
May 03, 2013 | 91.27 | 91.57 | 90.27 | 91.46 | 0 | +1.19(+1.32%) |
May 02, 2013 | 88.86 | 91.08 | 88.10 | 90.27 | 0 | +1.25(+1.40%) |
May 01, 2013 | 88.35 | 89.74 | 88.34 | 89.02 | 1,822,680 | +0.70(+0.79%) |
Apr 30, 2013 | 88.40 | 88.50 | 87.48 | 88.32 | 2,194,080 | +0.19(+0.22%) |
Apr 29, 2013 | 88.66 | 88.94 | 87.91 | 88.13 | 1,714,886 | -0.48(-0.54%) |
Apr 26, 2013 | 88.32 | 88.65 | 88.00 | 88.61 | 1,685,200 | +0.36(+0.41%) |
Apr 25, 2013 | 89.39 | 89.50 | 87.82 | 88.25 | 1,984,790 | -0.94(-1.05%) |
Apr 24, 2013 | 89.00 | 89.77 | 88.86 | 89.19 | 0 | +0.41(+0.46%) |
Apr 23, 2013 | 87.17 | 88.98 | 86.91 | 88.78 | 2,239,329 | +1.68(+1.93%) |
Apr 22, 2013 | 86.00 | 87.53 | 85.71 | 87.10 | 1,648,059 | +1.03(+1.20%) |
Apr 19, 2013 | 84.70 | 86.23 | 84.70 | 86.07 | 1,462,831 | +1.06(+1.25%) |
Apr 18, 2013 | 86.18 | 86.29 | 84.55 | 85.01 | 946,394 | -0.83(-0.97%) |
Apr 17, 2013 | 86.41 | 86.47 | 84.45 | 85.84 | 1,686,329 | -1.18(-1.36%) |
Apr 16, 2013 | 86.85 | 87.98 | 86.33 | 87.02 | 1,985,280 | +0.45(+0.52%) |
Apr 15, 2013 | 87.50 | 88.20 | 86.43 | 86.57 | 2,413,601 | -1.44(-1.64%) |
Apr 12, 2013 | 87.53 | 88.01 | 86.89 | 88.01 | 1,821,171 | +0.59(+0.67%) |
Apr 11, 2013 | 86.69 | 87.85 | 86.50 | 87.42 | 3,145,710 | +1.05(+1.22%) |
Apr 10, 2013 | 83.67 | 86.41 | 83.67 | 86.37 | 3,138,875 | +2.69(+3.21%) |
Apr 09, 2013 | 83.85 | 84.35 | 83.03 | 83.68 | 1,871,030 | -0.06(-0.07%) |
Apr 08, 2013 | 82.59 | 83.74 | 81.39 | 83.74 | 3,407,730 | +0.72(+0.87%) |
Apr 05, 2013 | 82.20 | 83.10 | 81.86 | 83.02 | 2,365,220 | -0.09(-0.11%) |
Apr 04, 2013 | 83.13 | 84.13 | 82.50 | 83.11 | 2,354,241 | -0.12(-0.14%) |
Apr 03, 2013 | 84.83 | 84.88 | 83.00 | 83.23 | 3,201,499 | -1.28(-1.52%) |
Apr 02, 2013 | 85.54 | 86.07 | 84.33 | 84.52 | 2,166,276 | -0.83(-0.97%) |
Apr 01, 2013 | 86.76 | 87.27 | 85.01 | 85.34 | 1,600,600 | -1.41(-1.63%) |
Mar 28, 2013 | 87.34 | 87.48 | 86.71 | 86.75 | 1,503,691 | -0.51(-0.58%) |
Mar 27, 2013 | 86.51 | 87.47 | 85.95 | 87.26 | 1,180,362 | +0.39(+0.45%) |
Mar 26, 2013 | 86.50 | 86.99 | 86.39 | 86.87 | 1,375,420 | +0.52(+0.60%) |
Mar 25, 2013 | 86.77 | 87.60 | 85.37 | 86.35 | 2,443,815 | -1.43(-1.63%) |
Mar 22, 2013 | 86.39 | 87.79 | 86.39 | 87.78 | 1,644,226 | +1.52(+1.76%) |
Mar 21, 2013 | 85.91 | 86.54 | 85.01 | 86.26 | 1,864,285 | -0.03(-0.03%) |
Mar 20, 2013 | 85.84 | 86.93 | 85.78 | 86.29 | 1,991,595 | +0.73(+0.85%) |
Mar 19, 2013 | 86.47 | 86.72 | 84.84 | 85.56 | 1,682,337 | -0.87(-1.01%) |
Mar 18, 2013 | 85.88 | 86.79 | 85.29 | 86.43 | 1,362,814 | -0.63(-0.72%) |
Mar 15, 2013 | 88.15 | 88.54 | 86.44 | 87.06 | 2,476,029 | -1.52(-1.72%) |
Mar 14, 2013 | 88.12 | 88.77 | 87.83 | 88.58 | 1,679,064 | +0.57(+0.65%) |
Mar 13, 2013 | 86.14 | 88.09 | 85.88 | 88.01 | 2,488,938 | +2.22(+2.59%) |
Mar 12, 2013 | 86.39 | 86.39 | 85.25 | 85.79 | 1,340,540 | -0.21(-0.24%) |
Mar 11, 2013 | 85.01 | 86.50 | 84.76 | 86.00 | 1,860,112 | +1.00(+1.18%) |
Mar 08, 2013 | 86.68 | 86.79 | 84.72 | 85.00 | 1,939,243 | -1.03(-1.20%) |
Mar 07, 2013 | 85.58 | 86.50 | 85.37 | 86.03 | 2,049,644 | +0.54(+0.63%) |
Mar 06, 2013 | 85.00 | 86.11 | 84.80 | 85.49 | 2,692,552 | -0.22(-0.26%) |
Mar 05, 2013 | 86.30 | 86.83 | 85.34 | 85.71 | 1,818,873 | -0.34(-0.40%) |
Mar 04, 2013 | 85.79 | 86.26 | 85.30 | 86.05 | 1,989,187 | +0.26(+0.30%) |