Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 85.28 | 85.74 | 85.28 | 85.30 | 1,117 | -0.82(-0.95%) |
May 30, 2013 | 86.46 | 86.65 | 86.08 | 86.12 | 2,081 | +0.35(+0.41%) |
May 29, 2013 | 85.90 | 85.90 | 85.67 | 85.77 | 1,097 | -2.51(-2.84%) |
May 28, 2013 | 88.00 | 88.53 | 87.85 | 88.28 | 820 | +2.14(+2.48%) |
May 24, 2013 | 85.73 | 86.14 | 85.73 | 86.14 | 1,134 | +0.20(+0.23%) |
May 23, 2013 | 85.75 | 85.94 | 85.14 | 85.94 | 1,749 | -1.85(-2.11%) |
May 22, 2013 | 88.70 | 89.15 | 87.79 | 87.79 | 2,842 | +0.20(+0.23%) |
May 21, 2013 | 87.45 | 87.59 | 87.24 | 87.59 | 2,161 | -0.22(-0.25%) |
May 20, 2013 | 87.38 | 87.81 | 87.38 | 87.81 | 3,322 | +1.20(+1.39%) |
May 17, 2013 | 87.05 | 87.05 | 86.47 | 86.61 | 1,892 | +0.61(+0.71%) |
May 16, 2013 | 86.55 | 86.70 | 85.91 | 86.00 | 17,328 | +2.27(+2.71%) |
May 15, 2013 | 83.42 | 83.73 | 83.42 | 83.73 | 303 | -0.32(-0.38%) |
May 13, 2013 | 83.29 | 84.05 | 83.29 | 84.05 | 1,448 | -0.25(-0.30%) |
May 10, 2013 | 84.15 | 84.30 | 83.80 | 84.30 | 491 | +0.78(+0.93%) |
May 09, 2013 | 83.60 | 83.88 | 83.50 | 83.52 | 4,020 | -0.59(-0.70%) |
May 08, 2013 | 84.11 | 84.11 | 84.11 | 84.11 | 3,316 | +0.56(+0.66%) |
May 07, 2013 | 84.06 | 84.06 | 83.16 | 83.55 | 4,787 | -0.55(-0.65%) |
May 06, 2013 | 84.74 | 84.74 | 84.10 | 84.10 | 1,980 | +0.24(+0.29%) |
May 03, 2013 | 83.86 | 83.86 | 83.86 | 83.86 | 738 | +1.26(+1.53%) |
May 02, 2013 | 82.80 | 82.80 | 82.39 | 82.60 | 513 | -1.15(-1.37%) |
May 01, 2013 | 83.33 | 83.75 | 83.33 | 83.75 | 901 | +0.10(+0.12%) |
Apr 30, 2013 | 83.45 | 83.65 | 83.40 | 83.65 | 2,126 | -0.72(-0.85%) |
Apr 29, 2013 | 84.74 | 84.74 | 84.28 | 84.37 | 818 | +0.30(+0.36%) |
Apr 26, 2013 | 83.72 | 84.45 | 83.72 | 84.07 | 1,284 | -1.21(-1.42%) |
Apr 25, 2013 | 85.35 | 85.35 | 85.28 | 85.28 | 391 | +1.73(+2.07%) |
Apr 24, 2013 | 83.55 | 83.55 | 83.55 | 83.55 | 143 | -1.20(-1.42%) |
Apr 23, 2013 | 84.49 | 84.75 | 84.22 | 84.75 | 5,008 | +2.76(+3.37%) |
Apr 22, 2013 | 81.15 | 81.99 | 81.02 | 81.99 | 2,606 | -0.36(-0.44%) |
Apr 19, 2013 | 82.30 | 82.35 | 81.80 | 82.35 | 591 | -1.40(-1.67%) |
Apr 18, 2013 | 85.42 | 85.42 | 83.70 | 83.75 | 1,256 | -8.29(-9.01%) |
Apr 17, 2013 | 92.65 | 92.65 | 92.04 | 92.04 | 769 | -1.98(-2.11%) |
Apr 16, 2013 | 93.54 | 94.20 | 93.54 | 94.02 | 327 | +0.59(+0.63%) |
Apr 15, 2013 | 93.95 | 94.38 | 93.43 | 93.43 | 565 | -1.53(-1.61%) |
Apr 12, 2013 | 94.90 | 95.05 | 94.90 | 94.96 | 1,092 | -1.21(-1.26%) |
Apr 11, 2013 | 96.21 | 96.21 | 96.17 | 96.17 | 1,473 | +1.31(+1.38%) |
Apr 10, 2013 | 94.85 | 94.86 | 94.60 | 94.86 | 763 | +0.61(+0.65%) |
Apr 09, 2013 | 93.29 | 94.37 | 93.29 | 94.25 | 1,802 | -0.51(-0.54%) |
Apr 08, 2013 | 94.85 | 94.85 | 94.49 | 94.76 | 2,092 | +1.73(+1.86%) |
Apr 05, 2013 | 93.05 | 93.07 | 92.62 | 93.03 | 3,150 | -1.08(-1.15%) |
Apr 04, 2013 | 93.90 | 94.11 | 93.35 | 94.11 | 1,704 | -0.94(-0.99%) |
Apr 03, 2013 | 95.00 | 95.15 | 94.56 | 95.05 | 2,409 | -0.60(-0.63%) |
Apr 02, 2013 | 95.37 | 95.80 | 95.32 | 95.65 | 3,558 | +2.03(+2.17%) |
Apr 01, 2013 | 93.55 | 93.62 | 93.25 | 93.62 | 695 | +0.02(+0.02%) |
Mar 28, 2013 | 92.95 | 93.68 | 92.95 | 93.60 | 1,806 | +1.50(+1.63%) |
Mar 27, 2013 | 91.60 | 92.10 | 91.60 | 92.10 | 848 | -0.45(-0.49%) |
Mar 26, 2013 | 91.95 | 92.55 | 91.95 | 92.55 | 831 | +0.05(+0.05%) |
Mar 25, 2013 | 93.00 | 93.00 | 92.40 | 92.50 | 4,213 | -1.44(-1.53%) |
Mar 22, 2013 | 94.28 | 94.40 | 93.67 | 93.94 | 1,095 | +0.84(+0.90%) |
Mar 21, 2013 | 92.40 | 93.25 | 92.40 | 93.10 | 14,119 | -0.55(-0.59%) |
Mar 20, 2013 | 93.70 | 94.45 | 93.59 | 93.65 | 2,405 | -0.25(-0.27%) |
Mar 19, 2013 | 93.90 | 93.90 | 93.90 | 93.90 | 335 | -0.68(-0.72%) |
Mar 18, 2013 | 94.20 | 94.58 | 94.20 | 94.58 | 351 | -0.07(-0.07%) |
Mar 15, 2013 | 95.10 | 95.10 | 94.65 | 94.65 | 1,559 | -0.20(-0.21%) |
Mar 14, 2013 | 93.95 | 94.85 | 93.90 | 94.85 | 1,024 | +0.80(+0.85%) |
Mar 13, 2013 | 93.90 | 94.05 | 93.80 | 94.05 | 1,133 | -0.40(-0.42%) |
Mar 12, 2013 | 94.45 | 94.45 | 94.45 | 94.45 | 711 | +0.35(+0.37%) |
Mar 11, 2013 | 94.09 | 94.81 | 94.09 | 94.10 | 2,948 | +0.02(+0.02%) |
Mar 08, 2013 | 93.90 | 94.20 | 93.71 | 94.08 | 3,540 | -1.57(-1.64%) |
Mar 07, 2013 | 95.18 | 95.65 | 95.18 | 95.65 | 2,734 | +0.35(+0.37%) |
Mar 06, 2013 | 95.32 | 95.32 | 94.95 | 95.30 | 1,673 | +0.00(+0.00%) |
Mar 05, 2013 | 94.76 | 95.35 | 94.65 | 95.30 | 6,977 | +1.95(+2.09%) |
Mar 04, 2013 | 93.00 | 93.35 | 92.70 | 93.35 | 5,493 | -0.41(-0.44%) |