Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 93.01 | 93.04 | 92.41 | 92.60 | 369,984 | -0.43(-0.46%) |
May 30, 2013 | 93.09 | 93.19 | 92.99 | 93.03 | 170,040 | -0.05(-0.05%) |
May 29, 2013 | 93.09 | 93.24 | 93.00 | 93.08 | 98,680 | -0.05(-0.05%) |
May 28, 2013 | 93.66 | 93.70 | 93.13 | 93.13 | 344,191 | -0.61(-0.65%) |
May 24, 2013 | 94.00 | 94.01 | 93.74 | 93.74 | 121,540 | -0.06(-0.06%) |
May 23, 2013 | 94.11 | 94.11 | 93.68 | 93.80 | 112,142 | -0.08(-0.09%) |
May 22, 2013 | 94.36 | 94.50 | 93.83 | 93.88 | 90,061 | -0.43(-0.46%) |
May 21, 2013 | 94.23 | 94.42 | 94.20 | 94.32 | 371,872 | -0.02(-0.02%) |
May 20, 2013 | 94.58 | 94.58 | 94.26 | 94.33 | 59,584 | -0.08(-0.08%) |
May 17, 2013 | 94.62 | 94.62 | 94.31 | 94.41 | 354,011 | -0.17(-0.18%) |
May 16, 2013 | 94.42 | 94.68 | 94.42 | 94.58 | 48,668 | +0.34(+0.36%) |
May 15, 2013 | 94.34 | 94.43 | 94.11 | 94.23 | 88,029 | -0.15(-0.16%) |
May 13, 2013 | 94.32 | 94.47 | 94.32 | 94.38 | 38,975 | -0.09(-0.10%) |
May 10, 2013 | 94.76 | 94.79 | 94.43 | 94.47 | 299,890 | -0.31(-0.33%) |
May 09, 2013 | 94.94 | 94.99 | 94.72 | 94.78 | 275,599 | -0.08(-0.09%) |
May 08, 2013 | 94.86 | 95.03 | 94.83 | 94.87 | 194,589 | -0.04(-0.04%) |
May 07, 2013 | 94.87 | 95.02 | 94.87 | 94.91 | 290,999 | -0.04(-0.04%) |
May 06, 2013 | 95.14 | 95.14 | 94.92 | 94.95 | 165,392 | -0.03(-0.03%) |
May 03, 2013 | 95.29 | 95.52 | 94.98 | 94.98 | 189,821 | -0.54(-0.57%) |
May 02, 2013 | 95.45 | 95.53 | 95.44 | 95.52 | 135,162 | +0.06(+0.06%) |
May 01, 2013 | 95.54 | 95.63 | 95.44 | 95.46 | 176,962 | +0.15(+0.16%) |
Apr 30, 2013 | 95.43 | 95.48 | 95.28 | 95.31 | 53,038 | -0.03(-0.03%) |
Apr 29, 2013 | 95.40 | 95.46 | 95.30 | 95.34 | 30,743 | +0.02(+0.02%) |
Apr 26, 2013 | 95.28 | 95.33 | 95.08 | 95.33 | 48,826 | +0.25(+0.26%) |
Apr 25, 2013 | 95.08 | 95.13 | 94.99 | 95.08 | 89,312 | -0.04(-0.04%) |
Apr 24, 2013 | 95.09 | 95.16 | 95.00 | 95.12 | 167,944 | +0.02(+0.02%) |
Apr 23, 2013 | 94.96 | 95.18 | 94.96 | 95.10 | 170,351 | +0.15(+0.15%) |
Apr 22, 2013 | 94.95 | 95.01 | 94.92 | 94.96 | 25,354 | +0.03(+0.03%) |
Apr 19, 2013 | 94.75 | 94.94 | 94.75 | 94.93 | 83,975 | +0.00(+0.00%) |
Apr 18, 2013 | 94.78 | 95.00 | 94.78 | 94.93 | 46,786 | +0.03(+0.03%) |
Apr 17, 2013 | 94.63 | 95.01 | 94.63 | 94.90 | 65,620 | +0.08(+0.08%) |
Apr 16, 2013 | 94.84 | 94.84 | 94.73 | 94.83 | 94,521 | +0.05(+0.05%) |
Apr 15, 2013 | 94.61 | 94.83 | 94.61 | 94.78 | 22,600 | +0.12(+0.12%) |
Apr 12, 2013 | 94.52 | 94.75 | 94.48 | 94.66 | 88,949 | +0.25(+0.26%) |
Apr 11, 2013 | 94.27 | 94.55 | 94.27 | 94.41 | 28,922 | +0.12(+0.12%) |
Apr 10, 2013 | 94.51 | 94.51 | 94.29 | 94.29 | 57,683 | -0.23(-0.25%) |
Apr 09, 2013 | 94.63 | 94.67 | 94.44 | 94.53 | 55,292 | +0.05(+0.05%) |
Apr 08, 2013 | 94.58 | 94.67 | 94.46 | 94.48 | 61,802 | -0.03(-0.03%) |
Apr 05, 2013 | 94.43 | 94.63 | 94.43 | 94.50 | 60,306 | +0.38(+0.41%) |
Apr 04, 2013 | 94.03 | 94.16 | 93.95 | 94.12 | 102,805 | +0.27(+0.28%) |
Apr 03, 2013 | 93.77 | 93.88 | 93.64 | 93.85 | 66,158 | +0.32(+0.35%) |
Apr 02, 2013 | 93.61 | 93.61 | 93.52 | 93.53 | 70,542 | -0.08(-0.09%) |
Apr 01, 2013 | 93.54 | 93.71 | 93.46 | 93.61 | 61,652 | +0.05(+0.06%) |
Mar 28, 2013 | 93.38 | 93.62 | 93.38 | 93.56 | 279,238 | +0.03(+0.03%) |
Mar 27, 2013 | 93.61 | 93.61 | 93.45 | 93.52 | 139,926 | +0.17(+0.18%) |
Mar 26, 2013 | 93.30 | 93.38 | 93.13 | 93.36 | 82,712 | +0.13(+0.14%) |
Mar 25, 2013 | 93.28 | 93.41 | 93.13 | 93.22 | 44,539 | -0.07(-0.07%) |
Mar 22, 2013 | 93.29 | 93.35 | 93.13 | 93.29 | 119,208 | -0.07(-0.07%) |
Mar 21, 2013 | 93.18 | 93.35 | 93.10 | 93.35 | 104,823 | +0.29(+0.31%) |
Mar 20, 2013 | 93.26 | 93.39 | 93.06 | 93.06 | 120,463 | -0.31(-0.33%) |
Mar 19, 2013 | 93.33 | 93.49 | 93.30 | 93.37 | 96,737 | +0.10(+0.11%) |
Mar 18, 2013 | 93.19 | 93.31 | 93.15 | 93.27 | 46,989 | +0.12(+0.13%) |
Mar 15, 2013 | 92.90 | 93.19 | 92.90 | 93.15 | 44,074 | +0.24(+0.26%) |
Mar 14, 2013 | 92.82 | 93.06 | 92.82 | 92.91 | 32,469 | -0.04(-0.05%) |
Mar 13, 2013 | 92.88 | 93.01 | 92.80 | 92.95 | 663,997 | -0.03(-0.03%) |
Mar 12, 2013 | 92.87 | 93.03 | 92.82 | 92.98 | 81,742 | +0.22(+0.24%) |
Mar 11, 2013 | 92.81 | 92.92 | 92.76 | 92.76 | 74,289 | -0.12(-0.13%) |
Mar 08, 2013 | 92.82 | 92.94 | 92.70 | 92.88 | 55,600 | -0.20(-0.21%) |
Mar 07, 2013 | 93.31 | 93.31 | 93.08 | 93.08 | 55,953 | -0.26(-0.28%) |
Mar 06, 2013 | 93.47 | 93.50 | 93.27 | 93.34 | 93,576 | -0.11(-0.12%) |
Mar 05, 2013 | 93.56 | 93.64 | 93.45 | 93.45 | 63,375 | -0.08(-0.09%) |
Mar 04, 2013 | 93.57 | 93.69 | 93.51 | 93.53 | 41,875 | -0.11(-0.12%) |