Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 92.47 | 93.81 | 92.23 | 92.32 | 2,491,016 | -0.49(-0.52%) |
May 30, 2013 | 95.10 | 95.34 | 92.65 | 92.80 | 1,184,660 | -2.30(-2.41%) |
May 29, 2013 | 94.40 | 95.28 | 92.07 | 95.10 | 2,902,729 | +0.06(+0.06%) |
May 28, 2013 | 97.11 | 97.63 | 94.55 | 95.05 | 1,721,641 | -1.39(-1.44%) |
May 24, 2013 | 96.29 | 96.58 | 95.54 | 96.44 | 1,161,424 | -0.29(-0.29%) |
May 23, 2013 | 95.34 | 96.72 | 94.70 | 96.72 | 7,301,770 | +0.30(+0.31%) |
May 22, 2013 | 98.59 | 98.70 | 96.06 | 96.42 | 2,132,077 | -2.02(-2.05%) |
May 21, 2013 | 98.12 | 98.78 | 97.77 | 98.44 | 732,473 | +0.57(+0.58%) |
May 20, 2013 | 96.49 | 98.15 | 96.43 | 97.87 | 1,327,156 | +1.36(+1.41%) |
May 17, 2013 | 96.10 | 96.74 | 96.04 | 96.51 | 1,282,050 | +0.47(+0.49%) |
May 16, 2013 | 95.07 | 96.94 | 95.07 | 96.05 | 1,555,969 | +0.58(+0.61%) |
May 15, 2013 | 95.17 | 95.49 | 94.43 | 95.46 | 1,528,322 | +1.66(+1.77%) |
May 13, 2013 | 92.69 | 93.95 | 92.42 | 93.80 | 924,492 | +1.04(+1.13%) |
May 10, 2013 | 92.44 | 92.93 | 91.87 | 92.76 | 763,174 | +0.50(+0.54%) |
May 09, 2013 | 92.18 | 92.62 | 91.92 | 92.25 | 828,759 | -0.14(-0.15%) |
May 08, 2013 | 92.37 | 92.81 | 91.80 | 92.39 | 815,208 | -0.16(-0.17%) |
May 07, 2013 | 91.01 | 92.69 | 90.84 | 92.55 | 854,573 | +1.56(+1.71%) |
May 06, 2013 | 90.61 | 91.16 | 90.15 | 91.00 | 978,956 | +0.68(+0.75%) |
May 03, 2013 | 91.52 | 91.11 | 89.94 | 90.32 | 1,392,310 | -0.63(-0.70%) |
May 02, 2013 | 92.21 | 92.73 | 90.54 | 90.95 | 1,256,618 | -1.07(-1.16%) |
May 01, 2013 | 92.90 | 94.45 | 91.72 | 92.02 | 1,471,936 | -0.56(-0.60%) |
Apr 30, 2013 | 91.18 | 92.58 | 91.00 | 92.58 | 1,057,146 | +1.38(+1.52%) |
Apr 29, 2013 | 90.87 | 91.34 | 90.35 | 91.20 | 633,466 | +0.58(+0.64%) |
Apr 26, 2013 | 91.32 | 91.25 | 90.27 | 90.62 | 732,290 | -0.63(-0.69%) |
Apr 25, 2013 | 91.83 | 91.86 | 90.85 | 91.25 | 825,302 | -0.66(-0.72%) |
Apr 24, 2013 | 91.95 | 92.57 | 91.73 | 91.91 | 967,168 | +0.13(+0.14%) |
Apr 23, 2013 | 92.13 | 92.13 | 91.23 | 91.78 | 1,025,318 | -0.12(-0.13%) |
Apr 22, 2013 | 92.67 | 92.67 | 91.53 | 91.90 | 993,159 | -0.70(-0.76%) |
Apr 19, 2013 | 92.21 | 92.85 | 91.75 | 92.60 | 848,996 | +0.74(+0.80%) |
Apr 18, 2013 | 91.57 | 92.09 | 90.79 | 91.86 | 746,874 | +0.57(+0.63%) |
Apr 17, 2013 | 92.96 | 92.96 | 91.25 | 91.29 | 1,818,791 | -1.89(-2.02%) |
Apr 16, 2013 | 92.81 | 93.47 | 92.10 | 93.18 | 962,613 | +1.00(+1.08%) |
Apr 15, 2013 | 93.75 | 94.20 | 92.18 | 92.19 | 1,041,200 | -2.16(-2.29%) |
Apr 12, 2013 | 93.63 | 94.36 | 93.50 | 94.34 | 978,200 | +0.61(+0.65%) |
Apr 11, 2013 | 92.99 | 94.20 | 92.91 | 93.74 | 1,056,349 | +0.85(+0.91%) |
Apr 10, 2013 | 93.42 | 93.42 | 92.57 | 92.89 | 761,818 | -0.01(-0.01%) |
Apr 09, 2013 | 92.49 | 93.24 | 91.60 | 92.90 | 1,000,073 | +0.33(+0.35%) |
Apr 08, 2013 | 92.82 | 93.03 | 92.25 | 92.57 | 1,044,123 | -0.29(-0.31%) |
Apr 05, 2013 | 91.27 | 92.93 | 91.13 | 92.86 | 1,432,378 | +0.85(+0.92%) |
Apr 04, 2013 | 89.28 | 92.02 | 89.21 | 92.01 | 1,597,452 | +2.94(+3.30%) |
Apr 03, 2013 | 89.23 | 89.42 | 88.73 | 89.07 | 1,030,728 | -0.10(-0.11%) |
Apr 02, 2013 | 89.69 | 89.91 | 89.00 | 89.17 | 860,684 | +0.03(+0.04%) |
Apr 01, 2013 | 88.50 | 89.16 | 88.15 | 89.14 | 834,326 | +0.99(+1.12%) |
Mar 28, 2013 | 88.28 | 88.44 | 87.76 | 88.15 | 1,423,799 | +0.02(+0.02%) |
Mar 27, 2013 | 88.02 | 88.39 | 87.67 | 88.13 | 942,012 | -0.31(-0.35%) |
Mar 26, 2013 | 87.68 | 88.78 | 87.68 | 88.44 | 1,135,201 | +1.14(+1.31%) |
Mar 25, 2013 | 87.79 | 88.01 | 87.18 | 87.30 | 1,152,963 | -0.21(-0.24%) |
Mar 22, 2013 | 86.64 | 87.99 | 86.58 | 87.51 | 1,231,131 | +0.95(+1.10%) |
Mar 21, 2013 | 86.83 | 87.59 | 86.53 | 86.56 | 874,214 | -0.75(-0.85%) |
Mar 20, 2013 | 87.36 | 87.69 | 86.84 | 87.31 | 822,524 | +0.23(+0.27%) |
Mar 19, 2013 | 87.73 | 88.10 | 86.44 | 87.07 | 945,034 | -0.39(-0.44%) |
Mar 18, 2013 | 88.29 | 88.87 | 87.36 | 87.46 | 1,186,577 | -1.12(-1.26%) |
Mar 15, 2013 | 88.81 | 88.98 | 88.04 | 88.58 | 1,702,876 | -0.58(-0.65%) |
Mar 14, 2013 | 87.36 | 89.29 | 87.23 | 89.16 | 2,258,715 | +1.68(+1.92%) |
Mar 13, 2013 | 86.54 | 87.62 | 86.15 | 87.48 | 1,468,531 | +0.72(+0.84%) |
Mar 12, 2013 | 85.47 | 86.88 | 85.25 | 86.75 | 2,711,515 | +1.18(+1.38%) |
Mar 11, 2013 | 85.58 | 85.76 | 84.90 | 85.57 | 1,140,891 | -0.04(-0.05%) |
Mar 08, 2013 | 86.20 | 86.27 | 84.98 | 85.62 | 1,715,667 | -0.46(-0.54%) |
Mar 07, 2013 | 87.11 | 87.64 | 85.89 | 86.08 | 1,706,374 | -1.02(-1.17%) |
Mar 06, 2013 | 87.53 | 87.77 | 86.78 | 87.10 | 1,036,060 | -0.35(-0.40%) |
Mar 05, 2013 | 87.71 | 88.14 | 87.07 | 87.45 | 1,059,217 | +0.06(+0.07%) |
Mar 04, 2013 | 86.82 | 87.49 | 86.55 | 87.39 | 2,559,530 | +0.30(+0.35%) |