Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 101.42 | 102.53 | 100.05 | 100.20 | 2,278,195 | -1.45(-1.42%) |
May 30, 2013 | 103.81 | 103.97 | 101.46 | 101.64 | 1,628,613 | -2.16(-2.09%) |
May 29, 2013 | 105.48 | 105.72 | 103.27 | 103.81 | 1,347,461 | -2.34(-2.21%) |
May 28, 2013 | 108.23 | 108.55 | 104.99 | 106.15 | 1,027,564 | -1.17(-1.09%) |
May 24, 2013 | 105.49 | 107.42 | 105.00 | 107.32 | 1,326,731 | +1.67(+1.58%) |
May 23, 2013 | 106.45 | 106.94 | 104.94 | 105.65 | 1,547,834 | -1.93(-1.80%) |
May 22, 2013 | 110.36 | 111.32 | 106.99 | 107.58 | 1,043,131 | -3.12(-2.82%) |
May 21, 2013 | 110.48 | 110.83 | 109.87 | 110.70 | 1,026,662 | +0.52(+0.47%) |
May 20, 2013 | 110.36 | 110.66 | 109.54 | 110.18 | 737,543 | -0.34(-0.31%) |
May 17, 2013 | 109.07 | 110.66 | 109.07 | 110.53 | 1,180,636 | +1.48(+1.36%) |
May 16, 2013 | 109.96 | 110.83 | 108.56 | 109.04 | 1,219,053 | -1.30(-1.18%) |
May 15, 2013 | 108.53 | 110.41 | 108.30 | 110.34 | 1,172,405 | +1.20(+1.10%) |
May 13, 2013 | 108.30 | 109.23 | 107.92 | 109.14 | 674,270 | +0.71(+0.66%) |
May 10, 2013 | 110.23 | 110.30 | 108.12 | 108.43 | 760,832 | -0.23(-0.21%) |
May 09, 2013 | 109.06 | 109.64 | 108.47 | 108.66 | 748,721 | -0.60(-0.55%) |
May 08, 2013 | 110.17 | 110.23 | 108.99 | 109.26 | 1,019,257 | -0.90(-0.82%) |
May 07, 2013 | 110.24 | 110.37 | 109.91 | 110.16 | 764,431 | +0.09(+0.08%) |
May 06, 2013 | 109.85 | 110.68 | 109.57 | 110.07 | 713,646 | +0.18(+0.17%) |
May 03, 2013 | 110.03 | 110.44 | 109.57 | 109.89 | 772,208 | +0.40(+0.36%) |
May 02, 2013 | 109.14 | 110.03 | 108.70 | 109.49 | 604,918 | +0.65(+0.59%) |
May 01, 2013 | 108.12 | 109.30 | 108.12 | 108.84 | 841,047 | -0.07(-0.06%) |
Apr 30, 2013 | 106.70 | 109.13 | 106.66 | 108.91 | 1,322,034 | +1.99(+1.86%) |
Apr 29, 2013 | 105.90 | 106.95 | 105.49 | 106.92 | 587,421 | +1.33(+1.26%) |
Apr 26, 2013 | 105.17 | 106.01 | 105.01 | 105.59 | 569,227 | +0.58(+0.55%) |
Apr 25, 2013 | 105.06 | 105.34 | 103.94 | 105.01 | 576,443 | -0.21(-0.20%) |
Apr 24, 2013 | 104.92 | 105.41 | 104.61 | 105.23 | 495,427 | +0.51(+0.49%) |
Apr 23, 2013 | 104.35 | 105.16 | 104.03 | 104.72 | 490,944 | +0.63(+0.61%) |
Apr 22, 2013 | 104.84 | 105.09 | 103.89 | 104.08 | 556,434 | -0.73(-0.70%) |
Apr 19, 2013 | 103.64 | 104.97 | 103.47 | 104.82 | 835,845 | +1.51(+1.46%) |
Apr 18, 2013 | 103.31 | 103.54 | 102.74 | 103.31 | 602,508 | +0.15(+0.14%) |
Apr 17, 2013 | 102.54 | 103.64 | 101.89 | 103.16 | 906,558 | +0.00(+0.00%) |
Apr 16, 2013 | 102.67 | 104.22 | 102.21 | 103.16 | 1,170,720 | +0.82(+0.80%) |
Apr 15, 2013 | 104.17 | 104.51 | 102.31 | 102.34 | 1,100,234 | -2.28(-2.18%) |
Apr 12, 2013 | 104.56 | 104.71 | 103.94 | 104.62 | 536,963 | -0.03(-0.03%) |
Apr 11, 2013 | 103.92 | 105.35 | 103.62 | 104.66 | 1,074,202 | +0.97(+0.94%) |
Apr 10, 2013 | 104.04 | 104.65 | 103.48 | 103.69 | 596,995 | -0.04(-0.04%) |
Apr 09, 2013 | 103.09 | 103.87 | 102.78 | 103.73 | 819,783 | +0.28(+0.27%) |
Apr 08, 2013 | 102.28 | 103.54 | 101.92 | 103.45 | 979,340 | +1.08(+1.05%) |
Apr 05, 2013 | 101.03 | 102.59 | 100.93 | 102.37 | 758,491 | +0.47(+0.47%) |
Apr 04, 2013 | 100.65 | 102.00 | 100.29 | 101.90 | 925,856 | +1.43(+1.42%) |
Apr 03, 2013 | 101.24 | 101.46 | 100.22 | 100.47 | 901,622 | -0.46(-0.46%) |
Apr 02, 2013 | 100.91 | 101.27 | 100.57 | 100.94 | 878,342 | +0.35(+0.35%) |
Apr 01, 2013 | 100.45 | 100.63 | 99.74 | 100.58 | 606,829 | +0.05(+0.05%) |
Mar 28, 2013 | 99.98 | 100.62 | 99.61 | 100.54 | 734,238 | +0.74(+0.74%) |
Mar 27, 2013 | 99.35 | 99.92 | 99.21 | 99.80 | 555,098 | -0.17(-0.17%) |
Mar 26, 2013 | 99.56 | 100.32 | 99.43 | 99.96 | 568,709 | +0.79(+0.80%) |
Mar 25, 2013 | 99.76 | 100.15 | 98.97 | 99.17 | 742,347 | -0.30(-0.31%) |
Mar 22, 2013 | 99.67 | 100.00 | 99.05 | 99.48 | 904,832 | -0.04(-0.04%) |
Mar 21, 2013 | 99.43 | 100.67 | 99.23 | 99.52 | 990,451 | -0.21(-0.21%) |
Mar 20, 2013 | 99.06 | 99.79 | 98.71 | 99.73 | 801,636 | +0.82(+0.83%) |
Mar 19, 2013 | 98.12 | 99.34 | 97.87 | 98.91 | 1,454,951 | +0.96(+0.98%) |
Mar 18, 2013 | 97.51 | 98.18 | 97.36 | 97.95 | 1,304,186 | +0.09(+0.09%) |
Mar 15, 2013 | 97.10 | 97.90 | 96.66 | 97.85 | 2,598,992 | +0.66(+0.68%) |
Mar 14, 2013 | 96.92 | 97.42 | 96.89 | 97.19 | 1,176,996 | +0.38(+0.39%) |
Mar 13, 2013 | 97.05 | 97.17 | 96.45 | 96.82 | 1,163,491 | -0.21(-0.22%) |
Mar 12, 2013 | 98.28 | 98.48 | 96.98 | 97.03 | 1,477,426 | -1.26(-1.28%) |
Mar 11, 2013 | 98.43 | 98.80 | 98.18 | 98.29 | 913,933 | -0.20(-0.21%) |
Mar 08, 2013 | 98.55 | 98.66 | 97.38 | 98.49 | 1,145,627 | +0.01(+0.01%) |
Mar 07, 2013 | 99.82 | 100.00 | 98.35 | 98.49 | 1,375,303 | -1.39(-1.40%) |
Mar 06, 2013 | 101.01 | 101.21 | 99.61 | 99.88 | 663,540 | -0.91(-0.90%) |
Mar 05, 2013 | 100.25 | 100.92 | 99.92 | 100.79 | 756,844 | +0.81(+0.81%) |
Mar 04, 2013 | 99.30 | 100.40 | 99.30 | 99.99 | 885,156 | +0.52(+0.53%) |