Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 84.44 | 85.95 | 84.33 | 84.52 | 2,592,217 | -0.16(-0.19%) |
May 30, 2013 | 84.88 | 85.19 | 84.12 | 84.68 | 3,359,770 | -0.03(-0.03%) |
May 29, 2013 | 84.64 | 85.54 | 84.29 | 84.71 | 2,787,957 | +0.02(+0.02%) |
May 28, 2013 | 86.70 | 86.94 | 84.20 | 84.69 | 4,762,994 | -1.13(-1.32%) |
May 24, 2013 | 86.57 | 86.57 | 85.41 | 85.82 | 2,898,702 | -1.12(-1.29%) |
May 23, 2013 | 86.53 | 87.48 | 85.98 | 86.94 | 1,857,613 | -0.48(-0.55%) |
May 22, 2013 | 89.56 | 90.28 | 86.85 | 87.43 | 3,706,458 | -2.21(-2.47%) |
May 21, 2013 | 88.95 | 90.41 | 88.83 | 89.64 | 3,194,950 | +0.87(+0.98%) |
May 20, 2013 | 87.78 | 89.10 | 87.38 | 88.77 | 2,725,189 | +0.99(+1.13%) |
May 17, 2013 | 87.25 | 87.80 | 86.73 | 87.78 | 2,534,080 | +0.97(+1.12%) |
May 16, 2013 | 87.94 | 88.43 | 86.62 | 86.80 | 2,024,624 | -1.18(-1.34%) |
May 15, 2013 | 88.20 | 88.50 | 87.55 | 87.98 | 2,341,622 | +1.30(+1.50%) |
May 13, 2013 | 87.59 | 87.69 | 86.61 | 86.68 | 2,334,203 | -1.16(-1.32%) |
May 10, 2013 | 87.86 | 88.75 | 87.40 | 87.84 | 2,597,541 | -0.27(-0.31%) |
May 09, 2013 | 89.11 | 89.57 | 87.93 | 88.11 | 3,139,217 | -1.33(-1.49%) |
May 08, 2013 | 86.92 | 89.57 | 86.68 | 89.44 | 5,554,988 | +2.13(+2.44%) |
May 07, 2013 | 84.78 | 87.38 | 84.67 | 87.31 | 5,345,443 | +2.89(+3.42%) |
May 06, 2013 | 83.28 | 84.92 | 83.12 | 84.42 | 3,471,537 | +1.50(+1.81%) |
May 03, 2013 | 81.57 | 83.38 | 80.97 | 82.92 | 2,641,289 | +1.96(+2.42%) |
May 02, 2013 | 80.92 | 81.69 | 80.87 | 80.97 | 2,741,926 | +0.25(+0.32%) |
May 01, 2013 | 82.17 | 82.49 | 80.57 | 80.71 | 2,731,698 | -1.76(-2.14%) |
Apr 30, 2013 | 82.33 | 82.85 | 81.67 | 82.48 | 2,258,347 | +0.23(+0.28%) |
Apr 29, 2013 | 82.86 | 82.98 | 82.03 | 82.25 | 2,141,615 | -0.38(-0.46%) |
Apr 26, 2013 | 82.97 | 82.94 | 82.59 | 82.63 | 1,883,572 | -0.11(-0.13%) |
Apr 25, 2013 | 83.00 | 83.29 | 81.79 | 82.73 | 2,652,133 | -0.14(-0.17%) |
Apr 24, 2013 | 83.08 | 84.35 | 82.82 | 82.87 | 3,483,832 | +1.13(+1.38%) |
Apr 23, 2013 | 81.54 | 81.76 | 80.74 | 81.74 | 2,893,153 | +0.59(+0.72%) |
Apr 22, 2013 | 81.30 | 81.46 | 79.79 | 81.15 | 1,805,789 | +0.10(+0.12%) |
Apr 19, 2013 | 81.06 | 81.48 | 80.45 | 81.06 | 2,166,822 | +0.46(+0.57%) |
Apr 18, 2013 | 81.75 | 82.20 | 79.49 | 80.60 | 5,644,874 | -1.97(-2.39%) |
Apr 17, 2013 | 82.85 | 83.38 | 82.11 | 82.57 | 2,603,864 | -0.89(-1.07%) |
Apr 16, 2013 | 83.69 | 83.92 | 83.09 | 83.47 | 2,641,576 | +0.38(+0.45%) |
Apr 15, 2013 | 83.86 | 84.30 | 82.70 | 83.09 | 3,541,994 | -1.42(-1.68%) |
Apr 12, 2013 | 84.64 | 85.05 | 84.10 | 84.51 | 1,581,352 | -0.29(-0.34%) |
Apr 11, 2013 | 85.86 | 85.98 | 84.71 | 84.80 | 2,320,691 | -1.13(-1.32%) |
Apr 10, 2013 | 83.78 | 86.18 | 83.73 | 85.93 | 3,577,614 | +2.29(+2.74%) |
Apr 09, 2013 | 83.60 | 84.06 | 83.06 | 83.64 | 2,588,079 | +0.08(+0.09%) |
Apr 08, 2013 | 83.65 | 84.25 | 83.39 | 83.56 | 2,317,083 | -0.22(-0.26%) |
Apr 05, 2013 | 83.27 | 84.09 | 82.64 | 83.78 | 3,280,754 | -0.42(-0.50%) |
Apr 04, 2013 | 84.69 | 85.32 | 84.19 | 84.21 | 2,563,375 | -0.26(-0.31%) |
Apr 03, 2013 | 85.23 | 85.68 | 84.29 | 84.47 | 3,342,759 | -0.74(-0.86%) |
Apr 02, 2013 | 85.80 | 86.17 | 84.94 | 85.21 | 2,096,004 | -0.58(-0.67%) |
Apr 01, 2013 | 86.34 | 87.32 | 85.59 | 85.78 | 2,337,431 | -0.37(-0.43%) |
Mar 28, 2013 | 85.35 | 86.35 | 85.28 | 86.15 | 2,530,104 | +0.48(+0.56%) |
Mar 27, 2013 | 85.35 | 85.70 | 84.77 | 85.67 | 2,662,010 | -0.06(-0.07%) |
Mar 26, 2013 | 85.39 | 86.26 | 85.24 | 85.73 | 2,888,730 | +0.61(+0.72%) |
Mar 25, 2013 | 86.42 | 86.56 | 84.29 | 85.12 | 3,317,153 | -1.28(-1.48%) |
Mar 22, 2013 | 85.12 | 86.77 | 85.09 | 86.40 | 6,132,320 | +1.74(+2.05%) |
Mar 21, 2013 | 86.66 | 86.85 | 83.61 | 84.66 | 10,441,673 | -2.31(-2.65%) |
Mar 20, 2013 | 89.49 | 89.93 | 86.70 | 86.97 | 13,198,871 | -6.43(-6.89%) |
Mar 19, 2013 | 94.22 | 94.73 | 93.00 | 93.40 | 3,019,966 | -0.73(-0.77%) |
Mar 18, 2013 | 94.60 | 95.11 | 93.74 | 94.13 | 2,034,908 | -1.56(-1.63%) |
Mar 15, 2013 | 95.29 | 95.73 | 94.79 | 95.69 | 2,393,460 | +0.20(+0.21%) |
Mar 14, 2013 | 94.76 | 95.49 | 94.61 | 95.49 | 1,652,668 | +0.85(+0.90%) |
Mar 13, 2013 | 93.46 | 94.93 | 93.42 | 94.64 | 1,610,322 | +1.26(+1.35%) |
Mar 12, 2013 | 94.29 | 94.47 | 93.00 | 93.37 | 1,446,051 | -0.86(-0.91%) |
Mar 11, 2013 | 94.48 | 96.21 | 93.23 | 94.23 | 1,564,701 | -0.34(-0.36%) |
Mar 08, 2013 | 94.39 | 94.71 | 93.89 | 94.58 | 1,363,040 | +0.74(+0.79%) |
Mar 07, 2013 | 94.58 | 94.75 | 93.51 | 93.84 | 1,990,816 | -0.82(-0.87%) |
Mar 06, 2013 | 95.57 | 95.92 | 94.43 | 94.66 | 1,959,423 | +0.11(+0.12%) |
Mar 05, 2013 | 93.60 | 95.60 | 93.53 | 94.55 | 2,074,775 | +1.85(+1.99%) |
Mar 04, 2013 | 92.24 | 92.77 | 91.65 | 92.70 | 1,073,566 | +0.37(+0.40%) |