Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 83.57 | 83.95 | 81.71 | 81.77 | 4,006,451 | -2.47(-2.93%) |
May 30, 2013 | 84.36 | 84.84 | 83.62 | 84.24 | 2,563,454 | -0.36(-0.43%) |
May 29, 2013 | 84.77 | 85.57 | 84.43 | 84.60 | 3,529,699 | -0.90(-1.05%) |
May 28, 2013 | 84.83 | 85.97 | 84.62 | 85.50 | 4,632,058 | +1.98(+2.37%) |
May 24, 2013 | 82.98 | 83.62 | 82.23 | 83.52 | 3,086,363 | -0.28(-0.33%) |
May 23, 2013 | 81.98 | 83.86 | 81.29 | 83.80 | 3,739,317 | +0.40(+0.48%) |
May 22, 2013 | 85.31 | 85.93 | 82.80 | 83.40 | 4,187,826 | -2.02(-2.36%) |
May 21, 2013 | 85.16 | 85.96 | 84.35 | 85.41 | 2,939,838 | +0.13(+0.15%) |
May 20, 2013 | 84.03 | 86.17 | 84.03 | 85.28 | 3,724,007 | +1.12(+1.33%) |
May 17, 2013 | 82.89 | 84.56 | 84.16 | 84.16 | 4,882,447 | +2.08(+2.53%) |
May 16, 2013 | 82.29 | 83.24 | 81.82 | 82.09 | 3,101,177 | -0.34(-0.41%) |
May 15, 2013 | 82.47 | 82.77 | 80.75 | 82.42 | 3,826,754 | +1.27(+1.57%) |
May 13, 2013 | 80.39 | 81.44 | 80.35 | 81.15 | 1,891,575 | +0.34(+0.42%) |
May 10, 2013 | 81.16 | 81.16 | 79.95 | 80.81 | 2,581,599 | -0.50(-0.62%) |
May 09, 2013 | 81.84 | 82.23 | 80.86 | 81.32 | 2,871,331 | -0.64(-0.78%) |
May 08, 2013 | 80.93 | 82.19 | 80.86 | 81.96 | 4,158,464 | +0.87(+1.07%) |
May 07, 2013 | 83.67 | 83.87 | 80.94 | 81.09 | 6,384,683 | -0.82(-1.00%) |
May 06, 2013 | 81.33 | 82.60 | 80.87 | 81.91 | 3,580,736 | +0.95(+1.18%) |
May 03, 2013 | 80.16 | 81.13 | 79.26 | 80.96 | 2,500,009 | +1.69(+2.13%) |
May 02, 2013 | 78.23 | 79.53 | 77.52 | 79.26 | 2,493,071 | +1.46(+1.87%) |
May 01, 2013 | 78.68 | 78.68 | 77.14 | 77.80 | 2,814,203 | -1.43(-1.81%) |
Apr 30, 2013 | 79.10 | 79.41 | 78.29 | 79.24 | 3,506,325 | +0.23(+0.30%) |
Apr 29, 2013 | 78.93 | 79.57 | 78.64 | 79.00 | 1,930,058 | +0.63(+0.80%) |
Apr 26, 2013 | 78.62 | 78.65 | 77.31 | 78.38 | 3,213,345 | -0.26(-0.33%) |
Apr 25, 2013 | 78.28 | 79.93 | 77.79 | 78.64 | 5,368,891 | +0.75(+0.96%) |
Apr 24, 2013 | 76.53 | 78.23 | 76.38 | 77.89 | 3,442,065 | +1.64(+2.15%) |
Apr 23, 2013 | 76.03 | 76.36 | 75.07 | 76.25 | 3,423,819 | +0.49(+0.64%) |
Apr 22, 2013 | 75.04 | 76.21 | 74.08 | 75.77 | 2,731,291 | +0.99(+1.33%) |
Apr 19, 2013 | 75.82 | 76.04 | 74.01 | 74.78 | 3,346,397 | -0.61(-0.81%) |
Apr 18, 2013 | 74.59 | 75.80 | 73.20 | 75.38 | 4,607,631 | +1.11(+1.50%) |
Apr 17, 2013 | 75.97 | 75.97 | 73.71 | 74.27 | 4,699,620 | -2.53(-3.30%) |
Apr 16, 2013 | 75.35 | 77.25 | 75.31 | 76.80 | 4,560,155 | +2.51(+3.38%) |
Apr 15, 2013 | 78.33 | 78.41 | 74.28 | 74.29 | 7,728,675 | -5.44(-6.82%) |
Apr 12, 2013 | 81.25 | 81.36 | 79.51 | 79.73 | 3,893,174 | -1.93(-2.36%) |
Apr 11, 2013 | 81.12 | 81.70 | 80.41 | 81.66 | 2,884,705 | +0.91(+1.12%) |
Apr 10, 2013 | 81.47 | 81.52 | 80.36 | 80.75 | 3,317,201 | -0.40(-0.50%) |
Apr 09, 2013 | 80.85 | 81.31 | 80.18 | 81.15 | 2,835,182 | +0.24(+0.30%) |
Apr 08, 2013 | 79.38 | 80.93 | 79.20 | 80.91 | 2,794,202 | +1.42(+1.79%) |
Apr 05, 2013 | 77.55 | 79.71 | 77.12 | 79.49 | 3,469,901 | +0.71(+0.90%) |
Apr 04, 2013 | 78.43 | 78.83 | 77.56 | 78.78 | 2,747,286 | +0.23(+0.30%) |
Apr 03, 2013 | 79.94 | 80.00 | 77.80 | 78.54 | 3,336,550 | -1.51(-1.89%) |
Apr 02, 2013 | 80.65 | 80.98 | 79.66 | 80.06 | 3,211,697 | -0.67(-0.83%) |
Apr 01, 2013 | 81.48 | 82.22 | 80.40 | 80.73 | 3,141,476 | -1.02(-1.25%) |
Mar 28, 2013 | 83.20 | 83.39 | 81.47 | 81.75 | 4,534,446 | -1.22(-1.48%) |
Mar 27, 2013 | 82.65 | 83.35 | 82.26 | 82.97 | 2,892,804 | -0.11(-0.13%) |
Mar 26, 2013 | 82.53 | 83.18 | 82.16 | 83.09 | 3,552,613 | +1.49(+1.82%) |
Mar 25, 2013 | 81.19 | 83.01 | 81.19 | 81.60 | 3,345,527 | +0.66(+0.82%) |
Mar 22, 2013 | 80.28 | 81.49 | 80.28 | 80.94 | 3,352,150 | +1.02(+1.28%) |
Mar 21, 2013 | 80.01 | 81.16 | 79.85 | 79.92 | 3,293,894 | -0.85(-1.05%) |
Mar 20, 2013 | 81.57 | 81.80 | 80.01 | 80.77 | 6,058,059 | +2.92(+3.75%) |
Mar 19, 2013 | 79.40 | 79.58 | 77.17 | 77.85 | 2,797,996 | -1.25(-1.58%) |
Mar 18, 2013 | 78.94 | 80.11 | 78.62 | 79.10 | 3,045,403 | -0.68(-0.86%) |
Mar 15, 2013 | 79.32 | 80.05 | 79.06 | 79.79 | 4,480,500 | +0.15(+0.19%) |
Mar 14, 2013 | 78.67 | 80.00 | 78.48 | 79.64 | 4,186,663 | +1.17(+1.49%) |
Mar 13, 2013 | 78.19 | 78.91 | 78.09 | 78.47 | 2,429,163 | -0.30(-0.38%) |
Mar 12, 2013 | 78.11 | 78.95 | 77.86 | 78.77 | 3,514,200 | +0.64(+0.81%) |
Mar 11, 2013 | 77.79 | 78.34 | 77.00 | 78.13 | 2,518,629 | +0.54(+0.70%) |
Mar 08, 2013 | 77.79 | 77.91 | 76.94 | 77.59 | 2,270,602 | +0.26(+0.34%) |
Mar 07, 2013 | 76.45 | 77.74 | 75.54 | 77.33 | 2,534,478 | +1.00(+1.31%) |
Mar 06, 2013 | 77.75 | 77.89 | 75.90 | 76.33 | 3,701,773 | -0.92(-1.20%) |
Mar 05, 2013 | 75.99 | 78.20 | 75.97 | 77.25 | 6,834,877 | +2.23(+2.97%) |
Mar 04, 2013 | 74.79 | 75.88 | 73.99 | 75.02 | 3,665,774 | +0.49(+0.65%) |