Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 89.03 | 89.26 | 87.39 | 87.40 | 55,065 | -1.90(-2.13%) |
May 30, 2013 | 88.76 | 89.61 | 88.67 | 89.30 | 52,999 | +0.70(+0.79%) |
May 29, 2013 | 89.61 | 89.61 | 88.11 | 88.60 | 51,217 | -1.32(-1.47%) |
May 28, 2013 | 89.90 | 90.69 | 89.60 | 89.92 | 53,018 | +0.87(+0.98%) |
May 24, 2013 | 88.85 | 89.13 | 88.42 | 89.05 | 28,346 | -0.23(-0.26%) |
May 23, 2013 | 88.26 | 89.54 | 88.19 | 89.28 | 36,874 | +0.09(+0.11%) |
May 22, 2013 | 89.71 | 91.23 | 88.77 | 89.19 | 93,712 | -0.11(-0.13%) |
May 21, 2013 | 88.50 | 89.37 | 88.43 | 89.30 | 121,152 | +0.91(+1.03%) |
May 20, 2013 | 88.94 | 89.08 | 88.29 | 88.39 | 75,706 | -0.60(-0.68%) |
May 17, 2013 | 88.75 | 89.00 | 88.36 | 89.00 | 39,894 | +0.45(+0.51%) |
May 16, 2013 | 89.40 | 89.40 | 88.48 | 88.55 | 66,955 | -0.97(-1.08%) |
May 15, 2013 | 89.22 | 89.99 | 89.07 | 89.51 | 125,886 | +1.21(+1.37%) |
May 13, 2013 | 87.68 | 88.32 | 87.38 | 88.31 | 59,667 | +0.70(+0.80%) |
May 10, 2013 | 86.53 | 87.61 | 86.53 | 87.61 | 31,130 | +1.04(+1.21%) |
May 09, 2013 | 86.52 | 86.90 | 86.28 | 86.56 | 348,563 | +0.08(+0.09%) |
May 08, 2013 | 86.29 | 86.67 | 86.11 | 86.48 | 38,778 | +0.25(+0.29%) |
May 07, 2013 | 86.29 | 86.35 | 85.94 | 86.23 | 48,196 | +0.19(+0.22%) |
May 06, 2013 | 86.72 | 86.72 | 85.98 | 86.04 | 75,306 | -0.43(-0.50%) |
May 03, 2013 | 86.79 | 86.95 | 86.34 | 86.48 | 94,903 | +0.46(+0.53%) |
May 02, 2013 | 85.65 | 86.12 | 85.54 | 86.02 | 131,741 | +0.91(+1.07%) |
May 01, 2013 | 85.38 | 85.87 | 85.04 | 85.11 | 143,593 | -0.92(-1.06%) |
Apr 30, 2013 | 86.50 | 86.50 | 85.74 | 86.03 | 132,015 | -0.68(-0.79%) |
Apr 29, 2013 | 86.72 | 86.96 | 86.56 | 86.71 | 125,774 | +0.35(+0.40%) |
Apr 26, 2013 | 86.04 | 86.42 | 86.19 | 86.36 | 60,980 | +0.03(+0.03%) |
Apr 25, 2013 | 86.36 | 86.53 | 85.81 | 86.34 | 306,842 | +0.43(+0.50%) |
Apr 24, 2013 | 87.05 | 87.14 | 85.86 | 85.91 | 228,263 | -1.52(-1.74%) |
Apr 23, 2013 | 87.20 | 87.77 | 86.68 | 87.43 | 76,324 | +0.58(+0.67%) |
Apr 22, 2013 | 86.73 | 86.98 | 86.29 | 86.85 | 86,582 | +0.41(+0.47%) |
Apr 19, 2013 | 85.46 | 86.44 | 85.22 | 86.44 | 68,523 | +1.72(+2.03%) |
Apr 18, 2013 | 85.88 | 85.88 | 84.58 | 84.72 | 94,550 | -1.08(-1.26%) |
Apr 17, 2013 | 85.78 | 85.99 | 85.12 | 85.80 | 53,013 | -0.41(-0.47%) |
Apr 16, 2013 | 85.59 | 86.24 | 85.22 | 86.21 | 60,376 | +1.35(+1.59%) |
Apr 15, 2013 | 86.53 | 86.63 | 84.86 | 84.86 | 62,763 | -1.67(-1.93%) |
Apr 12, 2013 | 86.22 | 86.66 | 86.08 | 86.53 | 90,595 | +0.09(+0.11%) |
Apr 11, 2013 | 85.72 | 86.68 | 85.72 | 86.43 | 55,574 | +0.82(+0.96%) |
Apr 10, 2013 | 84.45 | 85.61 | 84.45 | 85.61 | 36,302 | +1.41(+1.67%) |
Apr 09, 2013 | 84.15 | 84.54 | 84.05 | 84.20 | 54,023 | +0.30(+0.36%) |
Apr 08, 2013 | 83.39 | 83.90 | 83.17 | 83.90 | 50,407 | +0.15(+0.18%) |
Apr 05, 2013 | 83.58 | 83.79 | 83.33 | 83.76 | 67,550 | -0.54(-0.65%) |
Apr 04, 2013 | 84.26 | 84.70 | 83.92 | 84.30 | 175,871 | +0.37(+0.44%) |
Apr 03, 2013 | 84.73 | 84.73 | 83.76 | 83.93 | 81,783 | -0.64(-0.76%) |
Apr 02, 2013 | 84.01 | 84.64 | 84.01 | 84.57 | 134,525 | +1.11(+1.32%) |
Apr 01, 2013 | 83.32 | 83.53 | 83.00 | 83.46 | 273,764 | +0.21(+0.25%) |
Mar 28, 2013 | 82.60 | 83.36 | 82.60 | 83.25 | 109,038 | +0.71(+0.86%) |
Mar 27, 2013 | 81.86 | 82.57 | 81.61 | 82.55 | 83,448 | +0.45(+0.55%) |
Mar 26, 2013 | 81.25 | 82.10 | 81.25 | 82.10 | 35,148 | +0.98(+1.20%) |
Mar 25, 2013 | 81.55 | 81.65 | 80.78 | 81.12 | 80,028 | -0.23(-0.28%) |
Mar 22, 2013 | 81.09 | 81.35 | 81.05 | 81.35 | 32,175 | +0.52(+0.65%) |
Mar 21, 2013 | 81.04 | 81.24 | 80.62 | 80.82 | 79,710 | -0.46(-0.57%) |
Mar 20, 2013 | 80.83 | 81.39 | 80.83 | 81.29 | 154,201 | +0.77(+0.96%) |
Mar 19, 2013 | 80.67 | 80.82 | 80.12 | 80.51 | 66,168 | +0.03(+0.04%) |
Mar 18, 2013 | 80.48 | 80.83 | 80.16 | 80.48 | 609,072 | -0.39(-0.48%) |
Mar 15, 2013 | 80.89 | 81.18 | 80.70 | 80.87 | 44,915 | -0.35(-0.43%) |
Mar 14, 2013 | 81.21 | 81.24 | 80.95 | 81.22 | 41,654 | +0.15(+0.18%) |
Mar 13, 2013 | 81.03 | 81.14 | 80.77 | 81.07 | 30,825 | +0.04(+0.05%) |
Mar 12, 2013 | 80.91 | 81.08 | 80.84 | 81.03 | 48,536 | +0.29(+0.36%) |
Mar 11, 2013 | 80.47 | 80.74 | 80.17 | 80.74 | 130,061 | +0.36(+0.45%) |
Mar 08, 2013 | 80.42 | 80.44 | 79.93 | 80.38 | 80,865 | +0.26(+0.32%) |
Mar 07, 2013 | 80.25 | 80.44 | 80.04 | 80.12 | 54,842 | -0.04(-0.05%) |
Mar 06, 2013 | 80.12 | 80.31 | 79.96 | 80.16 | 58,258 | +0.18(+0.23%) |
Mar 05, 2013 | 79.65 | 80.07 | 79.62 | 79.98 | 94,818 | +0.68(+0.86%) |
Mar 04, 2013 | 78.64 | 79.30 | 78.53 | 79.30 | 64,516 | +0.53(+0.68%) |