Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 111.32 | 111.68 | 107.28 | 107.33 | 2,246,114 | -4.48(-4.01%) |
May 30, 2013 | 111.08 | 112.69 | 110.30 | 111.81 | 921,493 | -0.14(-0.12%) |
May 29, 2013 | 111.15 | 113.34 | 110.92 | 111.95 | 1,064,815 | -0.46(-0.41%) |
May 28, 2013 | 111.38 | 112.86 | 110.87 | 112.41 | 1,434,512 | +3.13(+2.86%) |
May 24, 2013 | 110.51 | 110.67 | 108.70 | 109.28 | 1,592,845 | -2.18(-1.96%) |
May 23, 2013 | 109.05 | 111.95 | 107.29 | 111.46 | 1,576,806 | +0.38(+0.34%) |
May 22, 2013 | 111.45 | 113.52 | 110.52 | 111.08 | 4,073,132 | +3.53(+3.28%) |
May 21, 2013 | 108.32 | 109.62 | 107.49 | 107.56 | 1,620,273 | -0.91(-0.84%) |
May 20, 2013 | 110.27 | 110.98 | 108.26 | 108.47 | 1,987,648 | -1.62(-1.48%) |
May 17, 2013 | 108.12 | 110.36 | 107.69 | 110.09 | 1,889,821 | +2.84(+2.65%) |
May 16, 2013 | 107.39 | 108.21 | 106.40 | 107.25 | 1,083,420 | -0.19(-0.18%) |
May 15, 2013 | 107.85 | 108.28 | 106.39 | 107.45 | 1,397,748 | +0.86(+0.81%) |
May 13, 2013 | 105.89 | 107.25 | 105.79 | 106.59 | 1,450,504 | +0.46(+0.43%) |
May 10, 2013 | 105.47 | 106.27 | 102.99 | 106.13 | 3,050,308 | +0.12(+0.12%) |
May 09, 2013 | 106.39 | 107.54 | 105.50 | 106.01 | 2,816,719 | -0.85(-0.80%) |
May 08, 2013 | 105.59 | 107.38 | 105.03 | 106.86 | 2,949,267 | +0.22(+0.20%) |
May 07, 2013 | 104.30 | 107.48 | 103.93 | 106.64 | 3,336,031 | +3.29(+3.18%) |
May 06, 2013 | 101.76 | 104.39 | 101.02 | 103.35 | 3,639,825 | +3.02(+3.01%) |
May 03, 2013 | 99.39 | 100.82 | 97.76 | 100.33 | 2,420,803 | +2.58(+2.64%) |
May 02, 2013 | 92.38 | 98.96 | 92.20 | 97.76 | 3,059,164 | +5.68(+6.17%) |
May 01, 2013 | 93.72 | 93.72 | 91.38 | 92.08 | 1,996,092 | -2.52(-2.67%) |
Apr 30, 2013 | 93.42 | 95.08 | 93.00 | 94.60 | 1,721,674 | +0.94(+1.01%) |
Apr 29, 2013 | 92.01 | 94.10 | 91.28 | 93.66 | 1,409,031 | +2.24(+2.45%) |
Apr 26, 2013 | 90.89 | 91.52 | 89.62 | 91.42 | 1,847,576 | +0.49(+0.54%) |
Apr 25, 2013 | 89.58 | 92.30 | 89.41 | 90.93 | 2,104,958 | +1.37(+1.53%) |
Apr 24, 2013 | 88.32 | 89.90 | 88.32 | 89.56 | 1,509,648 | +1.50(+1.71%) |
Apr 23, 2013 | 87.36 | 88.29 | 86.58 | 88.06 | 1,493,016 | +0.83(+0.95%) |
Apr 22, 2013 | 85.95 | 87.71 | 85.06 | 87.23 | 1,693,150 | +1.64(+1.92%) |
Apr 19, 2013 | 87.26 | 87.69 | 84.86 | 85.59 | 1,537,063 | -1.36(-1.57%) |
Apr 18, 2013 | 86.37 | 87.89 | 84.93 | 86.95 | 1,887,080 | +0.59(+0.68%) |
Apr 17, 2013 | 86.65 | 86.94 | 84.50 | 86.36 | 2,339,484 | -1.56(-1.78%) |
Apr 16, 2013 | 87.14 | 89.31 | 85.05 | 87.93 | 2,659,433 | +2.66(+3.12%) |
Apr 15, 2013 | 89.62 | 90.94 | 85.27 | 85.27 | 3,207,852 | -6.53(-7.12%) |
Apr 12, 2013 | 94.48 | 94.81 | 90.89 | 91.80 | 2,040,961 | -3.80(-3.97%) |
Apr 11, 2013 | 95.54 | 95.95 | 94.51 | 95.60 | 1,457,790 | +0.48(+0.50%) |
Apr 10, 2013 | 95.64 | 95.94 | 94.83 | 95.12 | 1,121,134 | -0.23(-0.24%) |
Apr 09, 2013 | 93.87 | 95.81 | 92.96 | 95.35 | 1,756,054 | +1.41(+1.50%) |
Apr 08, 2013 | 92.01 | 93.96 | 91.91 | 93.94 | 1,275,056 | +2.16(+2.35%) |
Apr 05, 2013 | 89.36 | 92.48 | 88.47 | 91.78 | 2,702,099 | +0.60(+0.65%) |
Apr 04, 2013 | 93.19 | 93.50 | 90.29 | 91.19 | 2,498,973 | -2.41(-2.57%) |
Apr 03, 2013 | 96.09 | 96.28 | 93.00 | 93.59 | 1,699,179 | -1.97(-2.07%) |
Apr 02, 2013 | 94.72 | 95.83 | 94.72 | 95.57 | 1,922,293 | +0.44(+0.46%) |
Apr 01, 2013 | 96.12 | 96.71 | 94.15 | 95.13 | 1,916,757 | -1.04(-1.08%) |
Mar 28, 2013 | 97.35 | 98.06 | 96.02 | 96.16 | 1,894,090 | -1.55(-1.58%) |
Mar 27, 2013 | 97.44 | 98.07 | 95.46 | 97.71 | 2,213,439 | +0.14(+0.14%) |
Mar 26, 2013 | 95.43 | 97.63 | 94.75 | 97.57 | 1,529,489 | +3.09(+3.27%) |
Mar 25, 2013 | 95.38 | 96.71 | 93.62 | 94.48 | 1,932,185 | -0.47(-0.50%) |
Mar 22, 2013 | 94.90 | 95.73 | 94.38 | 94.96 | 1,193,939 | +0.70(+0.74%) |
Mar 21, 2013 | 95.60 | 96.66 | 93.92 | 94.26 | 1,409,453 | -2.03(-2.11%) |
Mar 20, 2013 | 97.06 | 97.82 | 95.03 | 96.29 | 1,364,735 | +0.34(+0.35%) |
Mar 19, 2013 | 98.14 | 98.74 | 95.33 | 95.95 | 1,290,164 | -2.30(-2.34%) |
Mar 18, 2013 | 98.64 | 99.40 | 97.88 | 98.25 | 1,205,765 | -1.79(-1.79%) |
Mar 15, 2013 | 98.12 | 100.56 | 97.68 | 100.05 | 2,861,034 | +1.31(+1.32%) |
Mar 14, 2013 | 97.96 | 98.89 | 96.80 | 98.74 | 2,251,452 | +1.03(+1.05%) |
Mar 13, 2013 | 98.17 | 98.35 | 97.16 | 97.71 | 1,602,128 | -0.63(-0.65%) |
Mar 12, 2013 | 99.10 | 99.13 | 97.62 | 98.34 | 1,256,373 | -0.43(-0.44%) |
Mar 11, 2013 | 98.48 | 99.11 | 97.62 | 98.78 | 962,120 | +0.02(+0.02%) |
Mar 08, 2013 | 99.23 | 100.11 | 98.20 | 98.75 | 2,341,985 | -0.01(-0.01%) |
Mar 07, 2013 | 96.62 | 99.03 | 95.36 | 98.76 | 4,075,749 | +1.97(+2.03%) |
Mar 06, 2013 | 97.54 | 97.54 | 96.29 | 96.80 | 1,291,885 | -0.09(-0.10%) |
Mar 05, 2013 | 96.15 | 97.63 | 95.13 | 96.89 | 1,695,431 | +1.73(+1.81%) |
Mar 04, 2013 | 95.40 | 95.93 | 93.58 | 95.16 | 1,934,400 | -0.53(-0.56%) |