Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 90.11 | 90.17 | 89.49 | 90.04 | 4,052,169 | +0.08(+0.09%) |
May 30, 2013 | 90.33 | 90.40 | 89.86 | 89.96 | 2,025,911 | -0.33(-0.37%) |
May 29, 2013 | 90.41 | 90.56 | 90.13 | 90.29 | 2,559,850 | -0.06(-0.07%) |
May 28, 2013 | 91.11 | 91.17 | 90.35 | 90.35 | 1,639,000 | -0.83(-0.91%) |
May 24, 2013 | 91.16 | 91.31 | 91.11 | 91.18 | 1,027,092 | +0.08(+0.08%) |
May 23, 2013 | 91.31 | 91.37 | 90.78 | 91.10 | 2,199,274 | +0.02(+0.03%) |
May 22, 2013 | 91.91 | 92.14 | 91.04 | 91.08 | 2,000,872 | -0.83(-0.90%) |
May 21, 2013 | 91.65 | 91.93 | 91.48 | 91.90 | 1,307,109 | +0.19(+0.21%) |
May 20, 2013 | 91.75 | 91.82 | 91.58 | 91.71 | 1,660,639 | -0.02(-0.03%) |
May 17, 2013 | 92.05 | 92.05 | 91.72 | 91.73 | 1,082,936 | -0.46(-0.50%) |
May 16, 2013 | 91.87 | 92.29 | 91.85 | 92.19 | 1,357,633 | +0.26(+0.29%) |
May 15, 2013 | 91.99 | 92.06 | 91.75 | 91.93 | 1,277,821 | -0.36(-0.39%) |
May 13, 2013 | 92.39 | 92.46 | 92.27 | 92.29 | 1,081,596 | -0.28(-0.30%) |
May 10, 2013 | 92.73 | 92.76 | 92.33 | 92.57 | 848,370 | -0.26(-0.28%) |
May 09, 2013 | 93.00 | 93.03 | 92.83 | 92.83 | 881,172 | -0.04(-0.04%) |
May 08, 2013 | 92.92 | 92.96 | 92.83 | 92.87 | 1,014,524 | -0.20(-0.22%) |
May 07, 2013 | 92.99 | 93.10 | 92.97 | 93.07 | 995,939 | -0.01(-0.01%) |
May 06, 2013 | 93.26 | 93.26 | 92.96 | 93.08 | 1,064,428 | -0.14(-0.15%) |
May 03, 2013 | 93.52 | 93.86 | 93.14 | 93.22 | 1,848,346 | -0.64(-0.68%) |
May 02, 2013 | 93.77 | 93.88 | 93.74 | 93.86 | 656,754 | -0.10(-0.11%) |
May 01, 2013 | 94.04 | 94.04 | 93.79 | 93.96 | 3,009,358 | -0.02(-0.02%) |
Apr 30, 2013 | 94.04 | 94.14 | 93.82 | 93.98 | 881,498 | -0.05(-0.06%) |
Apr 29, 2013 | 94.31 | 94.35 | 94.04 | 94.04 | 858,520 | -0.25(-0.27%) |
Apr 26, 2013 | 94.17 | 94.31 | 93.94 | 94.29 | 1,052,635 | +0.35(+0.37%) |
Apr 25, 2013 | 93.89 | 94.02 | 93.89 | 93.94 | 1,133,732 | +0.07(+0.07%) |
Apr 24, 2013 | 93.68 | 93.90 | 93.68 | 93.87 | 634,734 | +0.14(+0.15%) |
Apr 23, 2013 | 93.76 | 94.02 | 93.66 | 93.74 | 715,219 | +0.05(+0.05%) |
Apr 22, 2013 | 93.67 | 93.71 | 93.57 | 93.69 | 774,937 | +0.25(+0.26%) |
Apr 19, 2013 | 93.30 | 93.54 | 93.24 | 93.44 | 1,131,438 | +0.36(+0.39%) |
Apr 18, 2013 | 93.73 | 93.80 | 93.02 | 93.08 | 1,185,465 | -0.65(-0.70%) |
Apr 17, 2013 | 93.70 | 93.82 | 93.59 | 93.74 | 807,089 | -0.02(-0.02%) |
Apr 16, 2013 | 93.64 | 93.82 | 93.63 | 93.75 | 760,814 | -0.16(-0.17%) |
Apr 15, 2013 | 93.87 | 93.97 | 93.81 | 93.91 | 1,413,219 | -0.02(-0.02%) |
Apr 12, 2013 | 93.91 | 94.01 | 93.82 | 93.93 | 798,962 | +0.38(+0.41%) |
Apr 11, 2013 | 93.44 | 93.61 | 93.40 | 93.54 | 927,926 | +0.26(+0.28%) |
Apr 10, 2013 | 93.62 | 93.63 | 93.22 | 93.28 | 1,269,211 | -0.52(-0.56%) |
Apr 09, 2013 | 93.97 | 94.04 | 93.72 | 93.81 | 1,398,669 | -0.08(-0.09%) |
Apr 08, 2013 | 94.23 | 94.40 | 93.87 | 93.89 | 1,136,907 | -0.42(-0.44%) |
Apr 05, 2013 | 94.40 | 94.49 | 94.25 | 94.31 | 1,151,939 | +0.39(+0.42%) |
Apr 04, 2013 | 93.57 | 93.93 | 93.57 | 93.91 | 3,568,163 | +0.44(+0.47%) |
Apr 03, 2013 | 93.31 | 93.57 | 93.30 | 93.47 | 1,044,011 | +0.24(+0.26%) |
Apr 02, 2013 | 93.33 | 93.37 | 93.14 | 93.24 | 1,707,642 | -0.05(-0.05%) |
Apr 01, 2013 | 93.11 | 93.41 | 93.11 | 93.28 | 6,055,582 | +0.04(+0.04%) |
Mar 28, 2013 | 93.20 | 93.26 | 93.07 | 93.24 | 1,481,395 | -0.04(-0.04%) |
Mar 27, 2013 | 93.20 | 93.33 | 93.11 | 93.28 | 827,665 | +0.28(+0.31%) |
Mar 26, 2013 | 92.83 | 93.00 | 92.74 | 93.00 | 866,111 | +0.05(+0.06%) |
Mar 25, 2013 | 92.87 | 93.07 | 92.81 | 92.94 | 831,468 | +0.01(+0.01%) |
Mar 22, 2013 | 92.87 | 92.99 | 92.73 | 92.94 | 1,354,241 | +0.16(+0.17%) |
Mar 21, 2013 | 92.84 | 92.90 | 92.74 | 92.77 | 911,639 | +0.05(+0.05%) |
Mar 20, 2013 | 92.87 | 92.94 | 92.69 | 92.73 | 1,304,330 | -0.26(-0.28%) |
Mar 19, 2013 | 93.00 | 93.14 | 92.97 | 92.99 | 912,475 | +0.09(+0.10%) |
Mar 18, 2013 | 92.92 | 93.00 | 92.86 | 92.90 | 1,078,602 | +0.20(+0.22%) |
Mar 15, 2013 | 92.57 | 92.74 | 92.56 | 92.70 | 964,690 | +0.12(+0.13%) |
Mar 14, 2013 | 92.32 | 92.66 | 92.31 | 92.57 | 1,171,145 | +0.16(+0.17%) |
Mar 13, 2013 | 92.28 | 92.47 | 92.27 | 92.41 | 1,250,979 | +0.02(+0.03%) |
Mar 12, 2013 | 92.40 | 92.48 | 92.36 | 92.39 | 1,496,461 | +0.17(+0.18%) |
Mar 11, 2013 | 92.29 | 92.38 | 92.21 | 92.22 | 1,381,331 | -0.05(-0.05%) |
Mar 08, 2013 | 92.27 | 92.44 | 92.19 | 92.27 | 3,773,664 | -0.30(-0.32%) |
Mar 07, 2013 | 92.70 | 92.74 | 92.54 | 92.57 | 772,477 | -0.35(-0.37%) |
Mar 06, 2013 | 92.94 | 93.02 | 92.84 | 92.91 | 864,826 | -0.21(-0.22%) |
Mar 05, 2013 | 93.09 | 93.17 | 93.02 | 93.12 | 4,394,853 | -0.02(-0.02%) |
Mar 04, 2013 | 93.20 | 93.27 | 93.10 | 93.14 | 1,254,317 | -0.29(-0.31%) |