Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 1042 | 1049 | 1030 | 1030 | 0 | -16.06(-1.53%) |
May 30, 2013 | 1046 | 1053 | 1041 | 1046 | 0 | +2.55(+0.24%) |
May 29, 2013 | 1036 | 1048 | 1034 | 1044 | 0 | +1.67(+0.16%) |
May 28, 2013 | 1050 | 1055 | 1039 | 1042 | 0 | +4.61(+0.44%) |
May 27, 2013 | 1035 | 1043 | 1032 | 1038 | 0 | +0.00(+0.00%) |
May 24, 2013 | 1035 | 1043 | 1032 | 1038 | 0 | -1.75(-0.17%) |
May 23, 2013 | 1030 | 1043 | 1024 | 1039 | 0 | -0.05(-0.00%) |
May 22, 2013 | 1046 | 1059 | 1035 | 1039 | 0 | -1.18(-0.11%) |
May 21, 2013 | 1036 | 1049 | 1034 | 1041 | 0 | +3.76(+0.36%) |
May 20, 2013 | 1027 | 1040 | 1027 | 1037 | 0 | +6.98(+0.68%) |
May 17, 2013 | 1022 | 1031 | 1018 | 1030 | 0 | +8.90(+0.87%) |
May 16, 2013 | 1021 | 1028 | 1015 | 1021 | 0 | -3.88(-0.38%) |
May 15, 2013 | 1019 | 1028 | 1014 | 1025 | 0 | +6.11(+0.60%) |
May 13, 2013 | 1019 | 1022 | 1011 | 1019 | 0 | -2.81(-0.28%) |
May 10, 2013 | 1016 | 1022 | 1009 | 1022 | 0 | +5.42(+0.53%) |
May 09, 2013 | 1020 | 1028 | 1011 | 1016 | 0 | -6.81(-0.67%) |
May 08, 2013 | 1013 | 1025 | 1010 | 1023 | 0 | +7.03(+0.69%) |
May 07, 2013 | 1017 | 1022 | 1011 | 1016 | 0 | +2.23(+0.22%) |
May 06, 2013 | 1012 | 1017 | 1004 | 1014 | 0 | +0.27(+0.03%) |
May 03, 2013 | 1012 | 1018 | 1003 | 1013 | 0 | +11.83(+1.18%) |
May 02, 2013 | 998.22 | 1004 | 993.30 | 1002 | 0 | +7.23(+0.73%) |
May 01, 2013 | 997.79 | 1006 | 991.90 | 994.31 | 0 | -7.98(-0.80%) |
Apr 30, 2013 | 1002 | 1006 | 996.31 | 1002 | 0 | +7.24(+0.73%) |
Apr 29, 2013 | 991.76 | 998.95 | 984.47 | 995.05 | 0 | +7.55(+0.76%) |
Apr 26, 2013 | 981.23 | 994.26 | 980.33 | 987.50 | 0 | +2.84(+0.29%) |
Apr 25, 2013 | 988.62 | 995.62 | 980.33 | 984.65 | 0 | +4.02(+0.41%) |
Apr 24, 2013 | 970.02 | 984.71 | 967.87 | 980.64 | 0 | +17.11(+1.78%) |
Apr 23, 2013 | 959.69 | 968.70 | 954.03 | 963.53 | 0 | +10.63(+1.12%) |
Apr 22, 2013 | 955.52 | 961.57 | 940.39 | 952.90 | 0 | -4.32(-0.45%) |
Apr 19, 2013 | 961.06 | 965.96 | 950.50 | 957.23 | 0 | -18.41(-1.89%) |
Apr 18, 2013 | 977.00 | 984.85 | 966.47 | 975.63 | 0 | +0.52(+0.05%) |
Apr 17, 2013 | 984.80 | 987.93 | 969.83 | 975.11 | 0 | -20.23(-2.03%) |
Apr 16, 2013 | 993.33 | 997.40 | 986.65 | 995.35 | 0 | +12.39(+1.26%) |
Apr 15, 2013 | 997.68 | 1001 | 981.80 | 982.96 | 0 | -26.26(-2.60%) |
Apr 12, 2013 | 1009 | 1014 | 1001 | 1009 | 0 | -6.83(-0.67%) |
Apr 11, 2013 | 1013 | 1022 | 1008 | 1016 | 0 | +2.61(+0.26%) |
Apr 10, 2013 | 1002 | 1020 | 997.79 | 1013 | 0 | +12.31(+1.23%) |
Apr 09, 2013 | 996.93 | 1008 | 986.89 | 1001 | 0 | +7.04(+0.71%) |
Apr 08, 2013 | 990.75 | 995.42 | 983.34 | 994.09 | 0 | +2.90(+0.29%) |
Apr 05, 2013 | 983.14 | 992.09 | 980.06 | 991.19 | 0 | -4.33(-0.43%) |
Apr 04, 2013 | 993.65 | 1000 | 989.15 | 995.51 | 0 | -1.25(-0.12%) |
Apr 03, 2013 | 1009 | 1012 | 992.95 | 996.76 | 0 | -13.11(-1.30%) |
Apr 02, 2013 | 1008 | 1015 | 1003 | 1010 | 0 | +7.74(+0.77%) |
Apr 01, 2013 | 1006 | 1008 | 997.50 | 1002 | 0 | -5.01(-0.50%) |
Mar 28, 2013 | 1005 | 1011 | 999.60 | 1007 | 0 | +0.87(+0.09%) |
Mar 27, 2013 | 1001 | 1008 | 994.63 | 1006 | 0 | -4.04(-0.40%) |
Mar 26, 2013 | 1012 | 1016 | 1004 | 1010 | 0 | -1.75(-0.17%) |
Mar 25, 2013 | 1020 | 1023 | 1005 | 1012 | 0 | -5.31(-0.52%) |
Mar 22, 2013 | 1015 | 1021 | 1011 | 1017 | 0 | +9.28(+0.92%) |
Mar 21, 2013 | 1009 | 1018 | 1005 | 1008 | 0 | -4.77(-0.47%) |
Mar 20, 2013 | 1016 | 1022 | 1004 | 1013 | 0 | +8.36(+0.83%) |
Mar 19, 2013 | 1005 | 1008 | 996.25 | 1004 | 0 | +5.02(+0.50%) |
Mar 18, 2013 | 996.70 | 1006 | 992.96 | 999.48 | 0 | -7.93(-0.79%) |
Mar 15, 2013 | 1006 | 1016 | 1001 | 1007 | 0 | -5.80(-0.57%) |
Mar 14, 2013 | 1005 | 1016 | 1002 | 1013 | 0 | +10.57(+1.05%) |
Mar 13, 2013 | 1001 | 1006 | 997.01 | 1003 | 0 | +1.26(+0.13%) |
Mar 12, 2013 | 1006 | 1009 | 997.24 | 1001 | 0 | -6.77(-0.67%) |
Mar 11, 2013 | 1007 | 1012 | 1000 | 1008 | 0 | -0.02(-0.00%) |
Mar 08, 2013 | 1011 | 1014 | 1004 | 1008 | 0 | +1.37(+0.14%) |
Mar 07, 2013 | 1006 | 1012 | 1003 | 1007 | 0 | +2.54(+0.25%) |
Mar 06, 2013 | 1007 | 1013 | 1001 | 1004 | 0 | +6.24(+0.62%) |
Mar 05, 2013 | 994.27 | 1003 | 991.96 | 998.02 | 0 | +13.10(+1.33%) |
Mar 04, 2013 | 982.26 | 987.26 | 975.55 | 984.92 | 0 | +1.20(+0.12%) |