Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 92.37 | 92.37 | 91.09 | 91.48 | 92,892 | -1.68(-1.80%) |
May 30, 2013 | 91.84 | 93.49 | 91.41 | 93.16 | 93,509 | +1.70(+1.86%) |
May 29, 2013 | 91.52 | 92.23 | 90.00 | 91.46 | 89,727 | -0.88(-0.95%) |
May 28, 2013 | 93.28 | 94.39 | 91.60 | 92.34 | 95,452 | -0.07(-0.08%) |
May 24, 2013 | 90.91 | 92.63 | 89.31 | 92.41 | 0 | +1.12(+1.23%) |
May 23, 2013 | 89.21 | 91.97 | 89.21 | 91.29 | 0 | +0.72(+0.79%) |
May 22, 2013 | 93.33 | 93.33 | 89.75 | 90.57 | 0 | -2.66(-2.85%) |
May 21, 2013 | 93.97 | 94.45 | 92.71 | 93.23 | 0 | -0.94(-1.00%) |
May 20, 2013 | 94.13 | 95.43 | 93.77 | 94.17 | 0 | -1.78(-1.86%) |
May 17, 2013 | 94.63 | 96.10 | 93.70 | 95.95 | 0 | +1.60(+1.70%) |
May 16, 2013 | 92.90 | 95.07 | 92.90 | 94.35 | 181,091 | +1.26(+1.35%) |
May 15, 2013 | 94.78 | 94.86 | 91.98 | 93.09 | 0 | -1.40(-1.48%) |
May 13, 2013 | 94.78 | 95.21 | 93.87 | 94.49 | 0 | -0.21(-0.22%) |
May 10, 2013 | 91.76 | 94.94 | 91.50 | 94.70 | 0 | +3.22(+3.52%) |
May 09, 2013 | 91.53 | 92.34 | 91.33 | 91.48 | 0 | -0.44(-0.48%) |
May 08, 2013 | 91.16 | 92.58 | 91.00 | 91.92 | 0 | +0.25(+0.27%) |
May 07, 2013 | 90.78 | 92.44 | 90.67 | 91.67 | 0 | +0.64(+0.70%) |
May 06, 2013 | 91.01 | 91.58 | 89.76 | 91.03 | 0 | -0.11(-0.12%) |
May 03, 2013 | 91.31 | 91.59 | 90.00 | 91.14 | 0 | +1.14(+1.27%) |
May 02, 2013 | 89.82 | 90.24 | 88.97 | 90.00 | 0 | +0.78(+0.87%) |
May 01, 2013 | 88.05 | 90.68 | 87.86 | 89.22 | 262,959 | -0.97(-1.08%) |
Apr 30, 2013 | 91.95 | 92.09 | 86.35 | 90.19 | 0 | -9.11(-9.17%) |
Apr 29, 2013 | 97.78 | 99.88 | 97.58 | 99.30 | 71,954 | +1.59(+1.63%) |
Apr 26, 2013 | 98.70 | 99.14 | 97.63 | 97.71 | 90,091 | -0.52(-0.53%) |
Apr 25, 2013 | 96.79 | 98.75 | 95.88 | 98.23 | 0 | +1.40(+1.45%) |
Apr 24, 2013 | 97.51 | 97.77 | 95.40 | 96.83 | 102,108 | -1.05(-1.07%) |
Apr 23, 2013 | 96.81 | 99.04 | 96.16 | 97.88 | 97,703 | +1.71(+1.78%) |
Apr 22, 2013 | 95.64 | 96.45 | 93.38 | 96.17 | 139,739 | +0.41(+0.43%) |
Apr 19, 2013 | 97.55 | 97.55 | 95.09 | 95.76 | 66,014 | -1.60(-1.64%) |
Apr 18, 2013 | 98.33 | 99.70 | 96.89 | 97.36 | 84,176 | -0.81(-0.83%) |
Apr 17, 2013 | 99.03 | 99.28 | 97.60 | 98.17 | 79,184 | -1.97(-1.97%) |
Apr 16, 2013 | 100.89 | 101.03 | 99.01 | 100.14 | 100,878 | -0.04(-0.04%) |
Apr 15, 2013 | 102.37 | 102.61 | 99.15 | 100.18 | 69,431 | -2.70(-2.62%) |
Apr 12, 2013 | 102.39 | 104.23 | 100.14 | 102.88 | 70,065 | -0.18(-0.17%) |
Apr 11, 2013 | 104.59 | 104.59 | 102.78 | 103.06 | 65,504 | -1.73(-1.65%) |
Apr 10, 2013 | 101.29 | 105.00 | 101.04 | 104.79 | 72,135 | +3.60(+3.56%) |
Apr 09, 2013 | 101.39 | 102.34 | 100.27 | 101.19 | 65,768 | -0.26(-0.26%) |
Apr 08, 2013 | 100.65 | 102.09 | 99.91 | 101.45 | 86,936 | +0.91(+0.90%) |
Apr 05, 2013 | 99.61 | 101.80 | 99.12 | 100.55 | 84,666 | -0.48(-0.48%) |
Apr 04, 2013 | 101.27 | 102.13 | 100.27 | 101.03 | 58,520 | -0.41(-0.40%) |
Apr 03, 2013 | 103.95 | 103.95 | 100.61 | 101.44 | 74,113 | -1.09(-1.06%) |
Apr 02, 2013 | 103.20 | 104.30 | 101.57 | 102.53 | 82,910 | -0.50(-0.49%) |
Apr 01, 2013 | 101.30 | 103.29 | 100.20 | 103.03 | 120,871 | +1.95(+1.93%) |
Mar 28, 2013 | 101.15 | 101.83 | 100.57 | 101.08 | 99,398 | +0.08(+0.08%) |
Mar 27, 2013 | 101.63 | 101.88 | 100.34 | 101.00 | 51,700 | -1.61(-1.57%) |
Mar 26, 2013 | 102.19 | 103.06 | 101.12 | 102.61 | 56,076 | +0.85(+0.84%) |
Mar 25, 2013 | 104.23 | 104.27 | 100.61 | 101.76 | 130,368 | -2.10(-2.02%) |
Mar 22, 2013 | 107.86 | 107.91 | 103.31 | 103.86 | 143,049 | -4.21(-3.90%) |
Mar 21, 2013 | 107.37 | 108.27 | 107.29 | 108.07 | 70,797 | -0.40(-0.37%) |
Mar 20, 2013 | 108.11 | 108.98 | 106.25 | 108.47 | 87,424 | +1.02(+0.95%) |
Mar 19, 2013 | 109.56 | 110.52 | 106.65 | 107.45 | 179,655 | -1.54(-1.41%) |
Mar 18, 2013 | 110.83 | 111.77 | 108.87 | 108.99 | 134,320 | -3.29(-2.93%) |
Mar 15, 2013 | 113.19 | 113.42 | 111.81 | 112.28 | 90,253 | -0.65(-0.58%) |
Mar 14, 2013 | 113.12 | 113.98 | 111.85 | 112.93 | 75,320 | +0.13(+0.12%) |
Mar 13, 2013 | 112.97 | 113.17 | 112.32 | 112.80 | 46,037 | +0.11(+0.10%) |
Mar 12, 2013 | 112.50 | 114.30 | 111.60 | 112.69 | 29,996 | +0.00(+0.00%) |
Mar 11, 2013 | 113.53 | 113.72 | 111.46 | 112.69 | 56,882 | -1.50(-1.31%) |
Mar 08, 2013 | 112.88 | 114.50 | 112.05 | 114.19 | 68,347 | +2.11(+1.88%) |
Mar 07, 2013 | 112.41 | 112.95 | 110.60 | 112.08 | 86,274 | -0.57(-0.51%) |
Mar 06, 2013 | 113.93 | 114.20 | 111.34 | 112.65 | 82,259 | -0.80(-0.71%) |
Mar 05, 2013 | 107.64 | 114.81 | 107.19 | 113.45 | 355,093 | +10.40(+10.09%) |
Mar 04, 2013 | 102.67 | 103.46 | 101.55 | 103.05 | 118,769 | -0.04(-0.04%) |