Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 101.46 | 102.56 | 100.08 | 100.23 | 2,277,416 | -1.45(-1.42%) |
May 30, 2013 | 103.84 | 104.00 | 101.50 | 101.68 | 1,628,056 | -2.17(-2.09%) |
May 29, 2013 | 105.52 | 105.76 | 103.31 | 103.84 | 1,347,000 | -2.34(-2.21%) |
May 28, 2013 | 108.27 | 108.58 | 105.03 | 106.19 | 1,027,212 | -1.17(-1.09%) |
May 24, 2013 | 105.53 | 107.46 | 105.04 | 107.36 | 1,326,277 | +1.67(+1.58%) |
May 23, 2013 | 106.49 | 106.97 | 104.97 | 105.68 | 1,547,305 | -1.94(-1.80%) |
May 22, 2013 | 110.40 | 111.36 | 107.03 | 107.62 | 1,042,774 | -3.12(-2.82%) |
May 21, 2013 | 110.52 | 110.87 | 109.91 | 110.74 | 1,026,311 | +0.52(+0.47%) |
May 20, 2013 | 110.40 | 110.70 | 109.58 | 110.22 | 737,290 | -0.34(-0.31%) |
May 17, 2013 | 109.11 | 110.70 | 109.11 | 110.56 | 1,180,233 | +1.49(+1.36%) |
May 16, 2013 | 110.00 | 110.87 | 108.60 | 109.08 | 1,218,636 | -1.30(-1.18%) |
May 15, 2013 | 108.56 | 110.44 | 108.33 | 110.38 | 1,172,004 | +1.20(+1.10%) |
May 13, 2013 | 108.33 | 109.27 | 107.96 | 109.18 | 674,040 | +0.71(+0.66%) |
May 10, 2013 | 110.27 | 110.34 | 108.15 | 108.46 | 760,571 | -0.23(-0.21%) |
May 09, 2013 | 109.10 | 109.67 | 108.51 | 108.69 | 748,464 | -0.60(-0.55%) |
May 08, 2013 | 110.21 | 110.27 | 109.03 | 109.30 | 1,018,908 | -0.90(-0.81%) |
May 07, 2013 | 110.28 | 110.41 | 109.94 | 110.19 | 764,170 | +0.09(+0.08%) |
May 06, 2013 | 109.89 | 110.72 | 109.61 | 110.11 | 713,402 | +0.19(+0.17%) |
May 03, 2013 | 110.07 | 110.48 | 109.61 | 109.92 | 771,944 | +0.40(+0.36%) |
May 02, 2013 | 109.18 | 110.07 | 108.73 | 109.53 | 604,711 | +0.65(+0.59%) |
May 01, 2013 | 108.16 | 109.33 | 108.16 | 108.88 | 840,759 | -0.07(-0.06%) |
Apr 30, 2013 | 106.74 | 109.16 | 106.70 | 108.95 | 1,321,582 | +1.99(+1.86%) |
Apr 29, 2013 | 105.94 | 106.99 | 105.53 | 106.96 | 587,220 | +1.33(+1.26%) |
Apr 26, 2013 | 105.20 | 106.05 | 105.05 | 105.62 | 569,033 | +0.58(+0.55%) |
Apr 25, 2013 | 105.10 | 105.38 | 103.98 | 105.05 | 576,246 | -0.21(-0.20%) |
Apr 24, 2013 | 104.95 | 105.45 | 104.65 | 105.26 | 495,258 | +0.51(+0.49%) |
Apr 23, 2013 | 104.39 | 105.20 | 104.07 | 104.75 | 490,776 | +0.63(+0.61%) |
Apr 22, 2013 | 104.88 | 105.13 | 103.93 | 104.12 | 556,244 | -0.73(-0.70%) |
Apr 19, 2013 | 103.67 | 105.01 | 103.50 | 104.85 | 835,560 | +1.51(+1.46%) |
Apr 18, 2013 | 103.35 | 103.58 | 102.77 | 103.34 | 602,302 | +0.15(+0.14%) |
Apr 17, 2013 | 102.57 | 103.67 | 101.93 | 103.19 | 906,248 | +0.00(+0.00%) |
Apr 16, 2013 | 102.70 | 104.26 | 102.24 | 103.19 | 1,170,320 | +0.82(+0.80%) |
Apr 15, 2013 | 104.20 | 104.54 | 102.35 | 102.38 | 1,099,857 | -2.28(-2.18%) |
Apr 12, 2013 | 104.60 | 104.75 | 103.98 | 104.66 | 536,779 | -0.03(-0.03%) |
Apr 11, 2013 | 103.95 | 105.39 | 103.66 | 104.69 | 1,073,835 | +0.97(+0.94%) |
Apr 10, 2013 | 104.07 | 104.69 | 103.51 | 103.72 | 596,791 | -0.04(-0.04%) |
Apr 09, 2013 | 103.13 | 103.90 | 102.81 | 103.76 | 819,503 | +0.28(+0.27%) |
Apr 08, 2013 | 102.32 | 103.57 | 101.96 | 103.48 | 979,005 | +1.08(+1.05%) |
Apr 05, 2013 | 101.06 | 102.63 | 100.96 | 102.41 | 758,232 | +0.48(+0.47%) |
Apr 04, 2013 | 100.69 | 102.04 | 100.32 | 101.93 | 925,540 | +1.43(+1.42%) |
Apr 03, 2013 | 101.27 | 101.50 | 100.25 | 100.51 | 901,314 | -0.46(-0.46%) |
Apr 02, 2013 | 100.94 | 101.31 | 100.60 | 100.97 | 878,042 | +0.35(+0.35%) |
Apr 01, 2013 | 100.48 | 100.67 | 99.77 | 100.62 | 606,621 | +0.05(+0.05%) |
Mar 28, 2013 | 100.01 | 100.65 | 99.64 | 100.57 | 733,987 | +0.74(+0.74%) |
Mar 27, 2013 | 99.39 | 99.95 | 99.25 | 99.83 | 554,908 | -0.17(-0.17%) |
Mar 26, 2013 | 99.60 | 100.36 | 99.47 | 100.00 | 568,515 | +0.79(+0.80%) |
Mar 25, 2013 | 99.79 | 100.18 | 99.00 | 99.21 | 742,093 | -0.30(-0.31%) |
Mar 22, 2013 | 99.70 | 100.03 | 99.09 | 99.51 | 904,523 | -0.04(-0.04%) |
Mar 21, 2013 | 99.46 | 100.71 | 99.26 | 99.55 | 990,113 | -0.21(-0.21%) |
Mar 20, 2013 | 99.09 | 99.82 | 98.74 | 99.76 | 801,362 | +0.82(+0.83%) |
Mar 19, 2013 | 98.16 | 99.37 | 97.91 | 98.94 | 1,454,453 | +0.96(+0.98%) |
Mar 18, 2013 | 97.54 | 98.22 | 97.39 | 97.98 | 1,303,740 | +0.09(+0.09%) |
Mar 15, 2013 | 97.13 | 97.93 | 96.70 | 97.89 | 2,598,103 | +0.66(+0.68%) |
Mar 14, 2013 | 96.95 | 97.45 | 96.92 | 97.23 | 1,176,593 | +0.38(+0.39%) |
Mar 13, 2013 | 97.08 | 97.20 | 96.48 | 96.85 | 1,163,093 | -0.21(-0.22%) |
Mar 12, 2013 | 98.31 | 98.51 | 97.01 | 97.06 | 1,476,921 | -1.26(-1.28%) |
Mar 11, 2013 | 98.47 | 98.83 | 98.22 | 98.32 | 913,621 | -0.20(-0.21%) |
Mar 08, 2013 | 98.59 | 98.69 | 97.41 | 98.53 | 1,145,235 | +0.01(+0.01%) |
Mar 07, 2013 | 99.86 | 100.03 | 98.38 | 98.52 | 1,374,833 | -1.39(-1.40%) |
Mar 06, 2013 | 101.05 | 101.24 | 99.64 | 99.91 | 663,313 | -0.91(-0.90%) |
Mar 05, 2013 | 100.28 | 100.96 | 99.95 | 100.83 | 756,585 | +0.81(+0.80%) |
Mar 04, 2013 | 99.33 | 100.44 | 99.33 | 100.02 | 884,853 | +0.52(+0.53%) |