Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 89.95 | 92.06 | 89.83 | 89.83 | 740,389 | -0.82(-0.91%) |
May 30, 2013 | 89.99 | 91.32 | 89.73 | 90.66 | 782,283 | +0.82(+0.91%) |
May 29, 2013 | 90.40 | 90.85 | 88.95 | 89.84 | 693,148 | -1.29(-1.42%) |
May 28, 2013 | 92.10 | 92.48 | 90.53 | 91.13 | 694,002 | +0.30(+0.33%) |
May 24, 2013 | 90.64 | 90.97 | 89.21 | 90.84 | 763,693 | -0.98(-1.06%) |
May 23, 2013 | 88.75 | 92.34 | 88.36 | 91.82 | 1,296,649 | +1.31(+1.44%) |
May 22, 2013 | 92.69 | 94.28 | 89.81 | 90.51 | 1,749,576 | -1.58(-1.72%) |
May 21, 2013 | 91.30 | 92.33 | 90.52 | 92.09 | 1,115,781 | +1.01(+1.11%) |
May 20, 2013 | 91.76 | 92.46 | 90.81 | 91.08 | 729,727 | -0.83(-0.90%) |
May 17, 2013 | 90.81 | 92.11 | 90.74 | 91.91 | 1,023,068 | +1.84(+2.04%) |
May 16, 2013 | 90.94 | 91.92 | 90.00 | 90.07 | 1,183,513 | -1.10(-1.21%) |
May 15, 2013 | 91.68 | 91.75 | 89.87 | 91.18 | 1,087,953 | +2.13(+2.39%) |
May 13, 2013 | 89.43 | 89.96 | 88.26 | 89.05 | 835,515 | -0.44(-0.49%) |
May 10, 2013 | 87.45 | 89.55 | 87.41 | 89.49 | 1,318,452 | +2.23(+2.56%) |
May 09, 2013 | 86.66 | 89.09 | 86.58 | 87.26 | 2,212,188 | +0.78(+0.90%) |
May 08, 2013 | 85.82 | 86.51 | 84.94 | 86.48 | 1,186,775 | +0.66(+0.77%) |
May 07, 2013 | 83.31 | 85.92 | 82.71 | 85.82 | 1,444,857 | +2.55(+3.07%) |
May 06, 2013 | 82.68 | 83.37 | 82.21 | 83.26 | 996,903 | +0.41(+0.49%) |
May 03, 2013 | 82.61 | 83.47 | 81.16 | 82.86 | 1,768,361 | +1.69(+2.09%) |
May 02, 2013 | 79.25 | 81.37 | 79.06 | 81.16 | 1,460,231 | +2.17(+2.75%) |
May 01, 2013 | 79.82 | 80.61 | 78.77 | 78.99 | 1,701,820 | -0.97(-1.21%) |
Apr 30, 2013 | 81.05 | 81.25 | 79.16 | 79.96 | 1,605,885 | -1.25(-1.54%) |
Apr 29, 2013 | 81.35 | 81.50 | 80.67 | 81.21 | 1,419,564 | -0.09(-0.11%) |
Apr 26, 2013 | 82.11 | 82.12 | 80.57 | 81.30 | 1,365,369 | -0.82(-1.00%) |
Apr 25, 2013 | 83.44 | 84.29 | 81.70 | 82.12 | 2,006,328 | -1.32(-1.58%) |
Apr 24, 2013 | 83.83 | 84.29 | 78.76 | 83.44 | 3,477,954 | -1.92(-2.25%) |
Apr 23, 2013 | 82.91 | 85.63 | 82.58 | 85.36 | 2,730,870 | +2.78(+3.37%) |
Apr 22, 2013 | 82.22 | 82.95 | 80.37 | 82.58 | 1,254,885 | +0.62(+0.76%) |
Apr 19, 2013 | 78.99 | 82.68 | 78.55 | 81.95 | 1,894,805 | +3.35(+4.26%) |
Apr 18, 2013 | 81.72 | 81.96 | 78.32 | 78.60 | 1,857,869 | -2.93(-3.60%) |
Apr 17, 2013 | 80.86 | 81.86 | 80.67 | 81.53 | 1,274,930 | -0.17(-0.21%) |
Apr 16, 2013 | 79.87 | 81.83 | 79.87 | 81.71 | 1,455,120 | +2.56(+3.24%) |
Apr 15, 2013 | 82.58 | 83.14 | 79.15 | 79.15 | 1,244,090 | -4.11(-4.94%) |
Apr 12, 2013 | 83.38 | 83.96 | 82.39 | 83.26 | 752,638 | -0.41(-0.49%) |
Apr 11, 2013 | 82.49 | 84.25 | 82.39 | 83.68 | 1,260,696 | +1.14(+1.38%) |
Apr 10, 2013 | 80.87 | 82.58 | 80.49 | 82.54 | 1,137,430 | +1.91(+2.37%) |
Apr 09, 2013 | 80.14 | 81.80 | 80.14 | 80.62 | 1,128,100 | +0.54(+0.67%) |
Apr 08, 2013 | 79.16 | 80.10 | 78.24 | 80.09 | 1,032,629 | +0.74(+0.93%) |
Apr 05, 2013 | 77.13 | 79.44 | 76.24 | 79.34 | 1,414,698 | +0.92(+1.18%) |
Apr 04, 2013 | 78.72 | 79.20 | 77.91 | 78.42 | 1,316,005 | -0.37(-0.47%) |
Apr 03, 2013 | 80.70 | 81.23 | 78.34 | 78.79 | 2,457,376 | -1.67(-2.07%) |
Apr 02, 2013 | 81.51 | 82.00 | 80.18 | 80.46 | 1,642,317 | -0.76(-0.93%) |
Apr 01, 2013 | 82.84 | 83.21 | 81.09 | 81.21 | 1,445,316 | -1.67(-2.02%) |
Mar 28, 2013 | 81.32 | 83.16 | 81.25 | 82.89 | 1,962,680 | +1.56(+1.92%) |
Mar 27, 2013 | 79.23 | 81.56 | 79.22 | 81.32 | 2,170,638 | +1.36(+1.70%) |
Mar 26, 2013 | 80.28 | 80.32 | 79.63 | 79.97 | 1,083,534 | +0.37(+0.47%) |
Mar 25, 2013 | 80.38 | 80.98 | 79.07 | 79.60 | 1,431,157 | -0.44(-0.55%) |
Mar 22, 2013 | 80.04 | 80.38 | 79.24 | 80.04 | 779,735 | +0.38(+0.48%) |
Mar 21, 2013 | 80.98 | 81.10 | 79.46 | 79.65 | 1,201,311 | -1.71(-2.10%) |
Mar 20, 2013 | 81.16 | 82.09 | 80.72 | 81.36 | 1,045,505 | +0.78(+0.96%) |
Mar 19, 2013 | 80.64 | 81.23 | 79.65 | 80.58 | 1,286,938 | +0.23(+0.29%) |
Mar 18, 2013 | 79.97 | 80.95 | 78.81 | 80.35 | 986,270 | -0.25(-0.31%) |
Mar 15, 2013 | 81.79 | 82.26 | 80.39 | 80.60 | 2,233,408 | -1.60(-1.95%) |
Mar 14, 2013 | 82.81 | 83.16 | 81.93 | 82.21 | 1,863,747 | -0.45(-0.54%) |
Mar 13, 2013 | 83.09 | 83.30 | 81.74 | 82.65 | 1,656,389 | -0.51(-0.61%) |
Mar 12, 2013 | 83.27 | 83.64 | 82.46 | 83.16 | 1,448,340 | -0.30(-0.36%) |
Mar 11, 2013 | 82.40 | 83.74 | 82.40 | 83.47 | 2,220,270 | +1.08(+1.31%) |
Mar 08, 2013 | 82.42 | 83.47 | 81.53 | 82.39 | 2,457,575 | +1.17(+1.44%) |
Mar 07, 2013 | 82.76 | 82.78 | 81.16 | 81.22 | 2,383,860 | -1.70(-2.05%) |
Mar 06, 2013 | 83.20 | 83.96 | 82.52 | 82.92 | 2,537,668 | -0.26(-0.31%) |
Mar 05, 2013 | 82.53 | 83.96 | 82.01 | 83.18 | 2,989,989 | +1.06(+1.30%) |
Mar 04, 2013 | 79.74 | 82.30 | 79.48 | 82.12 | 2,977,484 | +2.11(+2.63%) |