Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 83.98 | 85.34 | 83.98 | 84.55 | 268,774 | +0.00(+0.00%) |
May 30, 2013 | 85.19 | 85.69 | 84.17 | 84.55 | 186,262 | -0.54(-0.63%) |
May 29, 2013 | 83.73 | 85.35 | 82.63 | 85.09 | 425,665 | +1.91(+2.30%) |
May 28, 2013 | 86.20 | 86.84 | 82.16 | 83.18 | 741,181 | -2.64(-3.08%) |
May 24, 2013 | 84.88 | 86.39 | 83.79 | 85.82 | 0 | +0.58(+0.68%) |
May 23, 2013 | 84.59 | 86.35 | 83.76 | 85.24 | 0 | +0.03(+0.04%) |
May 22, 2013 | 86.23 | 87.95 | 84.89 | 85.21 | 0 | -1.16(-1.34%) |
May 21, 2013 | 85.69 | 86.99 | 85.31 | 86.37 | 0 | +0.88(+1.03%) |
May 20, 2013 | 86.33 | 86.96 | 85.10 | 85.49 | 0 | -1.24(-1.43%) |
May 17, 2013 | 85.15 | 87.07 | 84.94 | 86.73 | 0 | +1.83(+2.16%) |
May 16, 2013 | 85.02 | 86.27 | 84.07 | 84.90 | 330,037 | -0.14(-0.17%) |
May 15, 2013 | 85.22 | 86.26 | 84.57 | 85.04 | 0 | +0.73(+0.87%) |
May 13, 2013 | 83.84 | 85.57 | 83.11 | 84.31 | 0 | +0.56(+0.67%) |
May 10, 2013 | 85.06 | 85.06 | 82.88 | 83.75 | 0 | -1.10(-1.30%) |
May 09, 2013 | 85.53 | 85.67 | 84.67 | 84.85 | 0 | -0.91(-1.06%) |
May 08, 2013 | 84.67 | 86.23 | 84.14 | 85.76 | 0 | +1.04(+1.23%) |
May 07, 2013 | 84.68 | 85.58 | 83.38 | 84.72 | 0 | -0.16(-0.19%) |
May 06, 2013 | 86.55 | 86.75 | 83.17 | 84.88 | 0 | -1.94(-2.23%) |
May 03, 2013 | 94.80 | 95.15 | 86.10 | 86.82 | 0 | -8.33(-8.75%) |
May 02, 2013 | 96.31 | 98.42 | 95.07 | 95.15 | 0 | -0.86(-0.90%) |
May 01, 2013 | 95.66 | 96.91 | 95.17 | 96.01 | 0 | -0.25(-0.26%) |
Apr 30, 2013 | 94.75 | 96.31 | 94.47 | 96.26 | 0 | +1.12(+1.18%) |
Apr 29, 2013 | 95.18 | 95.97 | 94.65 | 95.14 | 264,804 | +0.11(+0.12%) |
Apr 26, 2013 | 91.89 | 95.37 | 91.89 | 95.03 | 321,906 | +1.95(+2.09%) |
Apr 25, 2013 | 92.92 | 93.67 | 92.31 | 93.08 | 251,145 | +0.48(+0.52%) |
Apr 24, 2013 | 91.84 | 93.47 | 91.46 | 92.60 | 443,997 | +1.12(+1.22%) |
Apr 23, 2013 | 93.11 | 94.12 | 89.83 | 91.48 | 540,142 | -1.08(-1.17%) |
Apr 22, 2013 | 93.44 | 94.57 | 90.89 | 92.56 | 317,307 | -0.33(-0.36%) |
Apr 19, 2013 | 93.74 | 94.85 | 92.53 | 92.89 | 391,551 | -0.98(-1.04%) |
Apr 18, 2013 | 95.22 | 95.99 | 93.35 | 93.87 | 332,664 | -1.34(-1.41%) |
Apr 17, 2013 | 94.72 | 96.01 | 93.07 | 95.21 | 341,473 | -0.21(-0.22%) |
Apr 16, 2013 | 92.53 | 95.73 | 91.80 | 95.42 | 365,140 | +3.34(+3.63%) |
Apr 15, 2013 | 93.66 | 94.45 | 91.87 | 92.08 | 322,540 | -2.58(-2.73%) |
Apr 12, 2013 | 95.68 | 95.95 | 94.01 | 94.66 | 259,241 | -1.51(-1.57%) |
Apr 11, 2013 | 96.42 | 97.50 | 95.68 | 96.17 | 131,445 | -0.28(-0.29%) |
Apr 10, 2013 | 94.98 | 97.42 | 94.63 | 96.45 | 215,245 | +1.74(+1.84%) |
Apr 09, 2013 | 95.52 | 96.26 | 94.04 | 94.71 | 144,753 | -0.79(-0.83%) |
Apr 08, 2013 | 94.97 | 96.03 | 94.00 | 95.50 | 308,255 | +0.80(+0.84%) |
Apr 05, 2013 | 93.44 | 94.82 | 93.14 | 94.70 | 256,804 | -0.38(-0.40%) |
Apr 04, 2013 | 94.56 | 95.75 | 93.29 | 95.08 | 371,064 | +0.42(+0.44%) |
Apr 03, 2013 | 96.11 | 96.53 | 93.84 | 94.66 | 269,949 | -1.41(-1.47%) |
Apr 02, 2013 | 95.77 | 97.01 | 95.64 | 96.07 | 236,739 | +0.76(+0.80%) |
Apr 01, 2013 | 97.39 | 97.52 | 94.78 | 95.31 | 309,962 | -1.73(-1.78%) |
Mar 28, 2013 | 97.13 | 97.67 | 96.41 | 97.04 | 255,206 | +0.03(+0.03%) |
Mar 27, 2013 | 95.62 | 97.79 | 95.11 | 97.01 | 160,241 | +0.97(+1.01%) |
Mar 26, 2013 | 94.83 | 96.06 | 94.64 | 96.04 | 158,362 | +1.60(+1.69%) |
Mar 25, 2013 | 95.29 | 95.33 | 94.05 | 94.44 | 127,879 | -0.34(-0.36%) |
Mar 22, 2013 | 94.40 | 95.21 | 94.13 | 94.78 | 183,920 | +0.84(+0.89%) |
Mar 21, 2013 | 93.82 | 94.35 | 93.33 | 93.94 | 188,886 | -0.47(-0.50%) |
Mar 20, 2013 | 94.42 | 94.67 | 93.53 | 94.41 | 378,030 | +0.36(+0.38%) |
Mar 19, 2013 | 95.51 | 95.95 | 93.40 | 94.06 | 205,146 | -0.94(-0.99%) |
Mar 18, 2013 | 96.51 | 97.79 | 94.84 | 95.00 | 342,858 | -2.82(-2.88%) |
Mar 15, 2013 | 96.87 | 99.79 | 96.65 | 97.82 | 600,915 | +1.27(+1.32%) |
Mar 14, 2013 | 97.26 | 97.54 | 95.84 | 96.55 | 307,483 | -0.64(-0.66%) |
Mar 13, 2013 | 97.00 | 97.56 | 95.97 | 97.19 | 169,439 | -0.03(-0.03%) |
Mar 12, 2013 | 96.75 | 97.53 | 95.75 | 97.22 | 249,926 | -0.01(-0.01%) |
Mar 11, 2013 | 96.88 | 98.03 | 96.75 | 97.23 | 234,567 | +0.10(+0.10%) |
Mar 08, 2013 | 96.98 | 97.33 | 95.71 | 97.13 | 293,056 | +0.81(+0.84%) |
Mar 07, 2013 | 95.99 | 96.93 | 95.20 | 96.32 | 279,124 | -0.33(-0.34%) |
Mar 06, 2013 | 97.30 | 98.24 | 96.21 | 96.65 | 447,320 | -0.89(-0.91%) |
Mar 05, 2013 | 96.34 | 98.19 | 95.76 | 97.54 | 547,119 | +1.90(+1.99%) |
Mar 04, 2013 | 95.53 | 96.89 | 93.80 | 95.64 | 562,081 | -0.45(-0.47%) |