Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 96.48 | 97.24 | 95.51 | 95.51 | 3,594,498 | -1.38(-1.42%) |
May 30, 2013 | 96.11 | 97.33 | 96.11 | 96.89 | 1,922,284 | +0.87(+0.91%) |
May 29, 2013 | 95.16 | 96.26 | 94.51 | 96.02 | 1,621,389 | -0.25(-0.26%) |
May 28, 2013 | 95.93 | 96.64 | 95.52 | 96.27 | 1,388,669 | +1.24(+1.30%) |
May 24, 2013 | 95.64 | 95.77 | 94.62 | 95.03 | 1,425,536 | -1.00(-1.04%) |
May 23, 2013 | 94.94 | 96.35 | 94.86 | 96.03 | 1,526,389 | +0.47(+0.49%) |
May 22, 2013 | 96.86 | 97.37 | 95.05 | 95.56 | 1,794,579 | -1.45(-1.49%) |
May 21, 2013 | 96.81 | 97.82 | 96.62 | 97.01 | 1,810,940 | +0.37(+0.38%) |
May 20, 2013 | 97.96 | 98.09 | 96.28 | 96.64 | 1,890,482 | -1.31(-1.34%) |
May 17, 2013 | 97.42 | 98.04 | 97.18 | 97.95 | 1,313,580 | +0.73(+0.75%) |
May 16, 2013 | 98.75 | 99.09 | 96.86 | 97.22 | 1,820,965 | -2.02(-2.04%) |
May 15, 2013 | 98.17 | 99.42 | 97.72 | 99.24 | 1,971,971 | +1.07(+1.09%) |
May 13, 2013 | 97.67 | 98.53 | 97.67 | 98.17 | 1,612,231 | +0.13(+0.13%) |
May 10, 2013 | 98.07 | 98.75 | 97.63 | 98.04 | 1,845,168 | +0.10(+0.10%) |
May 09, 2013 | 98.02 | 98.67 | 97.17 | 97.94 | 1,580,784 | -0.38(-0.39%) |
May 08, 2013 | 97.57 | 98.55 | 97.40 | 98.32 | 2,550,840 | +0.75(+0.77%) |
May 07, 2013 | 96.17 | 97.70 | 96.10 | 97.57 | 1,346,852 | +1.34(+1.39%) |
May 06, 2013 | 96.04 | 96.58 | 95.69 | 96.23 | 1,094,916 | -0.11(-0.11%) |
May 03, 2013 | 96.20 | 96.94 | 95.63 | 96.34 | 1,358,491 | +0.71(+0.74%) |
May 02, 2013 | 94.51 | 95.86 | 94.51 | 95.63 | 1,905,414 | +1.26(+1.34%) |
May 01, 2013 | 93.94 | 94.91 | 93.48 | 94.37 | 4,609,496 | +0.48(+0.51%) |
Apr 30, 2013 | 94.34 | 94.92 | 93.42 | 93.89 | 2,389,737 | -0.34(-0.36%) |
Apr 29, 2013 | 93.68 | 94.44 | 93.54 | 94.23 | 2,961,205 | +0.80(+0.86%) |
Apr 26, 2013 | 92.39 | 93.86 | 92.19 | 93.43 | 4,133,245 | +1.24(+1.35%) |
Apr 25, 2013 | 89.90 | 92.61 | 89.81 | 92.19 | 4,418,800 | -0.54(-0.58%) |
Apr 24, 2013 | 92.74 | 93.50 | 91.79 | 92.73 | 2,914,197 | +0.28(+0.30%) |
Apr 23, 2013 | 92.83 | 93.03 | 91.56 | 92.45 | 2,238,349 | +0.14(+0.15%) |
Apr 22, 2013 | 91.60 | 92.53 | 91.28 | 92.31 | 1,982,997 | +1.03(+1.13%) |
Apr 19, 2013 | 90.96 | 91.48 | 90.36 | 91.28 | 6,203,990 | +0.64(+0.71%) |
Apr 18, 2013 | 92.29 | 92.31 | 90.38 | 90.64 | 2,366,846 | -1.32(-1.44%) |
Apr 17, 2013 | 92.41 | 93.08 | 91.59 | 91.96 | 1,811,742 | -1.11(-1.19%) |
Apr 16, 2013 | 92.76 | 93.36 | 92.61 | 93.07 | 3,434,082 | +0.59(+0.64%) |
Apr 15, 2013 | 93.23 | 93.63 | 92.48 | 92.48 | 2,444,408 | -1.19(-1.27%) |
Apr 12, 2013 | 93.42 | 94.00 | 93.39 | 93.67 | 3,952,553 | +0.08(+0.09%) |
Apr 11, 2013 | 94.16 | 94.69 | 93.03 | 93.59 | 4,230,899 | -0.64(-0.68%) |
Apr 10, 2013 | 94.70 | 95.41 | 94.17 | 94.23 | 2,805,078 | -0.45(-0.48%) |
Apr 09, 2013 | 96.33 | 96.48 | 94.59 | 94.68 | 2,318,134 | -1.29(-1.34%) |
Apr 08, 2013 | 97.49 | 97.79 | 95.43 | 95.97 | 3,125,282 | -1.60(-1.64%) |
Apr 05, 2013 | 97.34 | 97.63 | 96.42 | 97.57 | 2,964,146 | +0.10(+0.10%) |
Apr 04, 2013 | 96.47 | 97.72 | 96.47 | 97.47 | 3,302,380 | +0.85(+0.88%) |
Apr 03, 2013 | 97.30 | 97.63 | 96.15 | 96.62 | 3,396,068 | -0.33(-0.34%) |
Apr 02, 2013 | 96.25 | 97.27 | 96.23 | 96.95 | 1,591,046 | +0.71(+0.74%) |
Apr 01, 2013 | 96.11 | 96.57 | 95.87 | 96.24 | 2,137,924 | +0.18(+0.19%) |
Mar 28, 2013 | 96.14 | 96.30 | 95.49 | 96.06 | 2,106,965 | +0.05(+0.05%) |
Mar 27, 2013 | 95.68 | 96.17 | 95.19 | 96.01 | 1,504,390 | -0.03(-0.03%) |
Mar 26, 2013 | 95.73 | 96.09 | 94.92 | 96.04 | 3,883,157 | +0.67(+0.70%) |
Mar 25, 2013 | 96.14 | 96.45 | 94.95 | 95.37 | 2,228,408 | -0.42(-0.44%) |
Mar 22, 2013 | 94.16 | 96.33 | 94.09 | 95.79 | 3,541,562 | +1.96(+2.09%) |
Mar 21, 2013 | 95.00 | 95.24 | 93.69 | 93.83 | 3,412,865 | -1.79(-1.87%) |
Mar 20, 2013 | 94.50 | 96.05 | 94.44 | 95.62 | 2,647,177 | +1.48(+1.57%) |
Mar 19, 2013 | 94.22 | 94.45 | 93.46 | 94.14 | 3,369,792 | +0.71(+0.76%) |
Mar 18, 2013 | 91.08 | 93.61 | 90.42 | 93.43 | 3,067,014 | +1.20(+1.30%) |
Mar 15, 2013 | 91.79 | 92.50 | 91.65 | 92.23 | 3,331,356 | +0.40(+0.44%) |
Mar 14, 2013 | 91.84 | 91.99 | 91.46 | 91.83 | 1,961,759 | +0.14(+0.15%) |
Mar 13, 2013 | 91.50 | 91.85 | 90.99 | 91.69 | 2,099,874 | +0.11(+0.12%) |
Mar 12, 2013 | 90.98 | 91.74 | 90.60 | 91.58 | 2,743,701 | +0.81(+0.89%) |
Mar 11, 2013 | 89.79 | 91.13 | 89.35 | 90.77 | 2,662,529 | +1.00(+1.11%) |
Mar 08, 2013 | 89.71 | 90.23 | 89.68 | 89.77 | 2,020,934 | +0.45(+0.50%) |
Mar 07, 2013 | 89.13 | 89.96 | 89.00 | 89.32 | 1,961,671 | +0.03(+0.03%) |
Mar 06, 2013 | 90.00 | 90.21 | 88.96 | 89.29 | 2,524,053 | -0.36(-0.40%) |
Mar 05, 2013 | 89.13 | 90.13 | 89.09 | 89.65 | 2,143,983 | +0.76(+0.85%) |
Mar 04, 2013 | 88.47 | 89.06 | 87.07 | 88.89 | 1,968,019 | +0.20(+0.23%) |