Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 100.26 | 101.10 | 99.74 | 100.72 | 288,323 | +0.51(+0.50%) |
May 30, 2013 | 100.53 | 100.74 | 99.82 | 100.21 | 274,420 | -0.40(-0.40%) |
May 29, 2013 | 101.33 | 101.88 | 100.14 | 100.61 | 555,781 | -1.36(-1.34%) |
May 28, 2013 | 103.00 | 104.09 | 100.70 | 101.98 | 955,546 | -0.47(-0.46%) |
May 24, 2013 | 100.41 | 102.87 | 99.76 | 102.45 | 536,799 | +1.36(+1.35%) |
May 23, 2013 | 100.62 | 101.78 | 99.90 | 101.08 | 487,992 | -0.05(-0.05%) |
May 22, 2013 | 101.54 | 101.89 | 100.07 | 101.13 | 342,226 | -0.32(-0.32%) |
May 21, 2013 | 103.81 | 104.47 | 101.30 | 101.45 | 402,632 | -2.06(-1.99%) |
May 20, 2013 | 103.80 | 104.44 | 102.58 | 103.51 | 268,754 | -0.19(-0.19%) |
May 17, 2013 | 104.85 | 105.09 | 102.74 | 103.70 | 464,207 | -1.14(-1.09%) |
May 16, 2013 | 104.69 | 106.59 | 104.31 | 104.85 | 423,192 | -1.09(-1.03%) |
May 15, 2013 | 103.47 | 108.06 | 103.47 | 105.94 | 868,769 | +10.06(+10.50%) |
May 13, 2013 | 99.42 | 99.49 | 95.56 | 95.87 | 694,994 | -3.55(-3.57%) |
May 10, 2013 | 99.36 | 100.49 | 98.43 | 99.42 | 828,111 | +0.33(+0.33%) |
May 09, 2013 | 101.62 | 102.29 | 98.89 | 99.09 | 448,780 | -2.48(-2.44%) |
May 08, 2013 | 101.96 | 103.54 | 100.55 | 101.57 | 624,032 | +2.56(+2.59%) |
May 07, 2013 | 99.33 | 99.71 | 98.35 | 99.01 | 410,434 | -0.44(-0.45%) |
May 06, 2013 | 97.92 | 99.71 | 97.41 | 99.45 | 222,626 | +1.96(+2.01%) |
May 03, 2013 | 98.42 | 98.47 | 97.40 | 97.49 | 325,183 | -0.79(-0.80%) |
May 02, 2013 | 96.56 | 100.12 | 96.56 | 98.28 | 491,494 | +1.60(+1.66%) |
May 01, 2013 | 96.72 | 97.78 | 96.05 | 96.68 | 262,543 | +0.36(+0.37%) |
Apr 30, 2013 | 95.06 | 96.92 | 94.94 | 96.32 | 554,397 | +1.24(+1.31%) |
Apr 29, 2013 | 95.25 | 96.50 | 94.07 | 95.08 | 246,808 | -0.36(-0.38%) |
Apr 26, 2013 | 95.67 | 95.80 | 95.28 | 95.44 | 311,361 | +0.02(+0.02%) |
Apr 25, 2013 | 95.68 | 96.35 | 94.75 | 95.42 | 357,837 | -0.19(-0.20%) |
Apr 24, 2013 | 94.57 | 96.25 | 93.96 | 95.61 | 401,477 | +1.13(+1.19%) |
Apr 23, 2013 | 93.53 | 96.12 | 93.42 | 94.48 | 698,363 | +2.45(+2.66%) |
Apr 22, 2013 | 92.03 | 92.71 | 90.74 | 92.04 | 384,612 | -0.16(-0.17%) |
Apr 19, 2013 | 89.53 | 93.70 | 89.41 | 92.20 | 832,499 | +2.72(+3.03%) |
Apr 18, 2013 | 89.05 | 89.60 | 88.26 | 89.48 | 246,409 | +0.79(+0.89%) |
Apr 17, 2013 | 89.66 | 90.80 | 87.51 | 88.69 | 468,958 | -1.81(-2.00%) |
Apr 16, 2013 | 88.38 | 90.53 | 88.03 | 90.50 | 310,742 | +2.49(+2.83%) |
Apr 15, 2013 | 89.58 | 89.58 | 87.54 | 88.01 | 523,925 | -1.45(-1.62%) |
Apr 12, 2013 | 87.02 | 90.44 | 87.02 | 89.46 | 455,076 | +2.40(+2.76%) |
Apr 11, 2013 | 85.48 | 88.00 | 84.41 | 87.06 | 827,173 | +1.51(+1.77%) |
Apr 10, 2013 | 85.79 | 86.73 | 85.10 | 85.55 | 701,748 | +0.10(+0.12%) |
Apr 09, 2013 | 87.01 | 87.09 | 85.41 | 85.45 | 421,980 | -1.28(-1.48%) |
Apr 08, 2013 | 87.06 | 87.10 | 86.14 | 86.73 | 519,471 | -0.11(-0.12%) |
Apr 05, 2013 | 87.87 | 87.88 | 86.05 | 86.84 | 635,657 | -1.89(-2.13%) |
Apr 04, 2013 | 87.81 | 88.97 | 87.61 | 88.73 | 386,547 | +0.72(+0.82%) |
Apr 03, 2013 | 90.13 | 90.50 | 87.39 | 88.01 | 569,976 | -1.99(-2.21%) |
Apr 02, 2013 | 91.19 | 91.89 | 89.50 | 90.00 | 378,679 | -1.27(-1.39%) |
Apr 01, 2013 | 91.74 | 92.39 | 90.70 | 91.26 | 280,971 | -0.48(-0.52%) |
Mar 28, 2013 | 91.00 | 92.04 | 91.00 | 91.74 | 203,678 | +1.01(+1.12%) |
Mar 27, 2013 | 90.62 | 91.08 | 90.07 | 90.73 | 203,623 | -0.03(-0.03%) |
Mar 26, 2013 | 89.74 | 90.79 | 89.13 | 90.76 | 247,369 | +0.96(+1.07%) |
Mar 25, 2013 | 88.08 | 89.97 | 87.90 | 89.80 | 362,691 | +1.76(+1.99%) |
Mar 22, 2013 | 88.91 | 89.25 | 87.17 | 88.04 | 419,829 | -0.54(-0.61%) |
Mar 21, 2013 | 88.09 | 89.05 | 87.64 | 88.59 | 387,556 | +0.48(+0.55%) |
Mar 20, 2013 | 86.78 | 89.71 | 86.02 | 88.10 | 538,680 | +1.37(+1.57%) |
Mar 19, 2013 | 85.37 | 86.79 | 85.37 | 86.74 | 612,522 | +1.40(+1.64%) |
Mar 18, 2013 | 83.19 | 85.62 | 83.19 | 85.33 | 245,218 | +1.50(+1.79%) |
Mar 15, 2013 | 84.53 | 84.57 | 83.27 | 83.83 | 196,134 | -0.52(-0.62%) |
Mar 14, 2013 | 83.32 | 84.87 | 82.84 | 84.35 | 299,378 | +0.81(+0.96%) |
Mar 13, 2013 | 82.68 | 84.28 | 82.38 | 83.55 | 272,020 | +1.23(+1.49%) |
Mar 12, 2013 | 82.13 | 82.68 | 81.61 | 82.32 | 248,305 | -0.15(-0.18%) |
Mar 11, 2013 | 83.33 | 83.36 | 82.18 | 82.47 | 164,484 | -0.69(-0.83%) |
Mar 08, 2013 | 82.83 | 83.16 | 82.37 | 83.16 | 450,884 | +0.86(+1.04%) |
Mar 07, 2013 | 81.70 | 83.07 | 81.63 | 82.30 | 201,278 | -0.31(-0.37%) |
Mar 06, 2013 | 84.75 | 85.33 | 82.48 | 82.60 | 469,884 | -1.82(-2.15%) |
Mar 05, 2013 | 83.52 | 84.57 | 83.03 | 84.42 | 377,784 | +1.13(+1.35%) |
Mar 04, 2013 | 80.75 | 83.39 | 80.59 | 83.29 | 326,165 | +2.37(+2.93%) |