Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 102.90 | 104.32 | 102.58 | 102.89 | 354,969 | -0.48(-0.46%) |
May 30, 2013 | 103.86 | 104.00 | 102.91 | 103.37 | 192,091 | -0.40(-0.39%) |
May 29, 2013 | 103.50 | 104.16 | 103.02 | 103.77 | 346,119 | -0.21(-0.20%) |
May 28, 2013 | 103.58 | 104.40 | 103.42 | 103.98 | 499,440 | +1.27(+1.24%) |
May 24, 2013 | 102.03 | 102.96 | 101.71 | 102.71 | 342,763 | +0.20(+0.20%) |
May 23, 2013 | 101.65 | 102.62 | 100.49 | 102.51 | 289,735 | -0.29(-0.28%) |
May 22, 2013 | 102.79 | 103.79 | 102.39 | 102.80 | 482,158 | -0.05(-0.05%) |
May 21, 2013 | 102.09 | 103.75 | 101.77 | 102.85 | 436,196 | +0.65(+0.64%) |
May 20, 2013 | 101.51 | 102.58 | 100.99 | 102.20 | 349,604 | +0.33(+0.32%) |
May 17, 2013 | 100.50 | 102.06 | 100.50 | 101.87 | 429,496 | +1.57(+1.57%) |
May 16, 2013 | 100.18 | 100.90 | 100.00 | 100.30 | 581,205 | -0.17(-0.17%) |
May 15, 2013 | 98.47 | 100.61 | 98.40 | 100.47 | 533,437 | +3.75(+3.88%) |
May 13, 2013 | 97.56 | 97.76 | 95.60 | 96.72 | 682,641 | -1.06(-1.08%) |
May 10, 2013 | 98.69 | 98.82 | 97.50 | 97.78 | 253,382 | -0.89(-0.90%) |
May 09, 2013 | 98.49 | 98.90 | 98.03 | 98.67 | 239,660 | +0.00(+0.00%) |
May 08, 2013 | 98.71 | 99.47 | 98.24 | 98.67 | 328,838 | -0.08(-0.08%) |
May 07, 2013 | 97.04 | 98.75 | 96.79 | 98.75 | 459,827 | +1.98(+2.05%) |
May 06, 2013 | 96.81 | 97.49 | 95.98 | 96.77 | 426,463 | -0.06(-0.06%) |
May 03, 2013 | 96.50 | 97.28 | 95.39 | 96.83 | 645,689 | +0.77(+0.80%) |
May 02, 2013 | 94.30 | 96.08 | 93.54 | 96.06 | 870,891 | +2.15(+2.29%) |
May 01, 2013 | 96.79 | 96.93 | 93.41 | 93.91 | 864,027 | -2.74(-2.83%) |
Apr 30, 2013 | 96.88 | 97.07 | 96.31 | 96.65 | 579,952 | -0.21(-0.22%) |
Apr 29, 2013 | 97.09 | 97.13 | 96.20 | 96.86 | 450,102 | +0.16(+0.17%) |
Apr 26, 2013 | 97.55 | 97.51 | 96.65 | 96.70 | 290,254 | -0.81(-0.83%) |
Apr 25, 2013 | 97.69 | 98.45 | 97.18 | 97.51 | 395,505 | +0.12(+0.12%) |
Apr 24, 2013 | 95.50 | 97.48 | 95.50 | 97.39 | 468,967 | +1.45(+1.51%) |
Apr 23, 2013 | 96.22 | 96.69 | 95.78 | 95.94 | 491,410 | -0.30(-0.31%) |
Apr 22, 2013 | 96.81 | 96.96 | 95.15 | 96.24 | 427,929 | +0.37(+0.39%) |
Apr 19, 2013 | 95.33 | 96.63 | 94.96 | 95.87 | 326,101 | +0.88(+0.93%) |
Apr 18, 2013 | 96.86 | 96.86 | 94.62 | 94.99 | 332,618 | -1.53(-1.59%) |
Apr 17, 2013 | 96.22 | 96.99 | 95.73 | 96.52 | 449,503 | -0.21(-0.22%) |
Apr 16, 2013 | 95.23 | 96.76 | 93.63 | 96.73 | 490,064 | +2.12(+2.24%) |
Apr 15, 2013 | 97.94 | 97.94 | 94.42 | 94.61 | 403,608 | -2.59(-2.66%) |
Apr 12, 2013 | 97.49 | 97.88 | 96.67 | 97.20 | 596,952 | -0.54(-0.55%) |
Apr 11, 2013 | 97.51 | 98.57 | 97.37 | 97.74 | 361,122 | +0.34(+0.35%) |
Apr 10, 2013 | 96.88 | 97.77 | 96.14 | 97.40 | 444,618 | +0.52(+0.54%) |
Apr 09, 2013 | 97.11 | 97.42 | 96.01 | 96.88 | 350,748 | +0.00(+0.00%) |
Apr 08, 2013 | 96.13 | 96.95 | 95.31 | 96.88 | 537,601 | +0.93(+0.97%) |
Apr 05, 2013 | 95.77 | 96.06 | 94.82 | 95.95 | 496,765 | -0.21(-0.22%) |
Apr 04, 2013 | 95.75 | 96.73 | 95.31 | 96.16 | 319,774 | +0.43(+0.45%) |
Apr 03, 2013 | 97.10 | 97.10 | 95.40 | 95.73 | 515,164 | -1.26(-1.30%) |
Apr 02, 2013 | 98.00 | 98.64 | 96.61 | 96.99 | 437,559 | -0.97(-0.99%) |
Apr 01, 2013 | 99.30 | 99.44 | 97.76 | 97.96 | 427,934 | -1.20(-1.21%) |
Mar 28, 2013 | 98.66 | 99.28 | 97.89 | 99.16 | 431,329 | +0.74(+0.75%) |
Mar 27, 2013 | 97.45 | 98.52 | 96.72 | 98.42 | 471,173 | +0.21(+0.21%) |
Mar 26, 2013 | 97.97 | 98.37 | 97.36 | 98.21 | 446,385 | +0.64(+0.66%) |
Mar 25, 2013 | 96.69 | 98.14 | 96.50 | 97.57 | 595,504 | -0.45(-0.46%) |
Mar 22, 2013 | 98.39 | 98.79 | 97.00 | 98.02 | 569,603 | +0.06(+0.06%) |
Mar 21, 2013 | 97.50 | 100.86 | 96.64 | 97.96 | 1,965,165 | -5.39(-5.22%) |
Mar 20, 2013 | 102.50 | 103.48 | 102.35 | 103.35 | 362,406 | +1.41(+1.38%) |
Mar 19, 2013 | 103.08 | 103.23 | 101.45 | 101.94 | 718,783 | -0.75(-0.73%) |
Mar 18, 2013 | 102.17 | 103.15 | 101.89 | 102.69 | 418,822 | -0.37(-0.36%) |
Mar 15, 2013 | 102.82 | 103.34 | 102.38 | 103.06 | 1,029,602 | -0.20(-0.19%) |
Mar 14, 2013 | 102.48 | 103.36 | 101.92 | 103.26 | 708,066 | -0.26(-0.25%) |
Mar 13, 2013 | 103.12 | 103.71 | 102.77 | 103.52 | 562,225 | +0.52(+0.50%) |
Mar 12, 2013 | 100.50 | 103.83 | 100.50 | 103.00 | 637,109 | +0.75(+0.73%) |
Mar 11, 2013 | 102.20 | 102.66 | 101.66 | 102.25 | 397,890 | +0.05(+0.05%) |
Mar 08, 2013 | 102.36 | 102.73 | 101.79 | 102.20 | 446,005 | +0.55(+0.54%) |
Mar 07, 2013 | 101.51 | 102.48 | 101.40 | 101.65 | 412,822 | +0.16(+0.16%) |
Mar 06, 2013 | 101.90 | 102.40 | 101.39 | 101.49 | 345,660 | +0.11(+0.11%) |
Mar 05, 2013 | 101.44 | 102.35 | 101.19 | 101.38 | 446,339 | +0.36(+0.36%) |
Mar 04, 2013 | 100.49 | 101.85 | 100.43 | 101.02 | 707,174 | +0.30(+0.30%) |