Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 92.85 | 93.40 | 92.30 | 92.36 | 65,346 | -0.63(-0.68%) |
May 30, 2013 | 91.65 | 93.23 | 91.65 | 92.99 | 82,062 | +1.28(+1.40%) |
May 29, 2013 | 91.48 | 92.00 | 90.60 | 91.71 | 112,974 | +0.03(+0.03%) |
May 28, 2013 | 90.61 | 92.00 | 90.61 | 91.68 | 162,771 | +2.43(+2.72%) |
May 24, 2013 | 88.11 | 89.67 | 87.56 | 89.25 | 0 | +1.01(+1.14%) |
May 23, 2013 | 87.95 | 90.00 | 87.68 | 88.24 | 0 | -0.01(-0.01%) |
May 22, 2013 | 88.03 | 90.23 | 87.79 | 88.25 | 0 | +0.43(+0.49%) |
May 21, 2013 | 89.50 | 89.84 | 87.50 | 87.82 | 0 | -1.78(-1.99%) |
May 20, 2013 | 89.77 | 91.01 | 89.15 | 89.60 | 0 | -0.77(-0.85%) |
May 17, 2013 | 90.75 | 90.75 | 89.29 | 90.37 | 0 | +0.14(+0.16%) |
May 16, 2013 | 90.44 | 90.81 | 89.89 | 90.23 | 59,630 | -0.46(-0.51%) |
May 15, 2013 | 87.93 | 90.89 | 86.62 | 90.69 | 0 | -1.81(-1.95%) |
May 13, 2013 | 93.97 | 94.08 | 92.21 | 92.50 | 0 | -1.29(-1.38%) |
May 10, 2013 | 92.92 | 94.15 | 92.79 | 93.79 | 0 | +1.10(+1.19%) |
May 09, 2013 | 93.03 | 93.35 | 92.56 | 92.69 | 0 | -0.62(-0.66%) |
May 08, 2013 | 93.10 | 94.11 | 92.54 | 93.31 | 0 | +0.27(+0.29%) |
May 07, 2013 | 90.89 | 93.04 | 90.45 | 93.04 | 0 | +2.14(+2.35%) |
May 06, 2013 | 90.36 | 92.00 | 90.00 | 90.90 | 0 | +0.34(+0.38%) |
May 03, 2013 | 90.99 | 91.72 | 90.15 | 90.56 | 0 | +0.41(+0.45%) |
May 02, 2013 | 88.70 | 90.35 | 88.39 | 90.15 | 0 | +1.53(+1.73%) |
May 01, 2013 | 88.88 | 89.29 | 88.48 | 88.62 | 97,272 | -0.24(-0.27%) |
Apr 30, 2013 | 86.82 | 89.04 | 86.79 | 88.86 | 0 | +1.86(+2.14%) |
Apr 29, 2013 | 87.18 | 87.79 | 86.55 | 87.00 | 112,019 | +0.33(+0.38%) |
Apr 26, 2013 | 87.22 | 87.54 | 86.17 | 86.67 | 154,794 | -0.10(-0.12%) |
Apr 25, 2013 | 87.50 | 90.41 | 86.71 | 86.77 | 137,682 | -0.42(-0.48%) |
Apr 24, 2013 | 91.31 | 91.31 | 86.31 | 87.19 | 242,956 | -4.21(-4.61%) |
Apr 23, 2013 | 91.50 | 92.63 | 91.01 | 91.40 | 360,391 | -0.41(-0.45%) |
Apr 22, 2013 | 89.73 | 92.18 | 89.32 | 91.81 | 227,321 | +2.22(+2.48%) |
Apr 19, 2013 | 86.36 | 89.60 | 86.36 | 89.59 | 271,575 | +3.27(+3.78%) |
Apr 18, 2013 | 85.68 | 86.82 | 84.09 | 86.33 | 107,720 | +1.00(+1.17%) |
Apr 17, 2013 | 83.17 | 85.65 | 82.40 | 85.33 | 122,578 | +1.42(+1.69%) |
Apr 16, 2013 | 80.77 | 84.48 | 80.40 | 83.91 | 80,658 | +3.77(+4.70%) |
Apr 15, 2013 | 83.24 | 83.70 | 79.93 | 80.14 | 99,742 | -3.20(-3.84%) |
Apr 12, 2013 | 83.49 | 84.36 | 82.91 | 83.34 | 61,032 | -0.18(-0.22%) |
Apr 11, 2013 | 83.21 | 84.78 | 83.19 | 83.52 | 60,475 | +0.01(+0.01%) |
Apr 10, 2013 | 82.38 | 83.99 | 82.38 | 83.51 | 76,169 | +1.11(+1.35%) |
Apr 09, 2013 | 81.41 | 83.56 | 81.07 | 82.40 | 73,400 | +1.25(+1.54%) |
Apr 08, 2013 | 80.77 | 81.23 | 79.84 | 81.15 | 91,825 | +0.53(+0.66%) |
Apr 05, 2013 | 80.27 | 80.84 | 79.55 | 80.62 | 42,217 | -0.60(-0.74%) |
Apr 04, 2013 | 82.08 | 82.29 | 80.94 | 81.22 | 63,945 | -0.56(-0.68%) |
Apr 03, 2013 | 84.34 | 84.34 | 81.78 | 81.78 | 68,656 | -2.47(-2.93%) |
Apr 02, 2013 | 82.38 | 84.49 | 82.00 | 84.25 | 175,671 | -0.16(-0.19%) |
Apr 01, 2013 | 86.04 | 86.49 | 83.97 | 84.41 | 136,005 | -1.46(-1.70%) |
Mar 28, 2013 | 82.94 | 87.19 | 82.36 | 85.87 | 139,272 | +3.03(+3.66%) |
Mar 27, 2013 | 83.17 | 83.62 | 82.49 | 82.84 | 99,842 | -0.53(-0.64%) |
Mar 26, 2013 | 82.68 | 83.67 | 82.30 | 83.37 | 94,865 | +1.06(+1.29%) |
Mar 25, 2013 | 82.00 | 83.12 | 81.29 | 82.31 | 91,814 | +0.41(+0.50%) |
Mar 22, 2013 | 81.92 | 82.23 | 81.02 | 81.90 | 101,516 | +0.37(+0.45%) |
Mar 21, 2013 | 80.74 | 81.79 | 80.11 | 81.53 | 75,709 | +0.29(+0.36%) |
Mar 20, 2013 | 79.43 | 81.24 | 79.31 | 81.24 | 86,332 | +2.10(+2.65%) |
Mar 19, 2013 | 78.36 | 79.56 | 77.85 | 79.14 | 114,484 | +0.69(+0.88%) |
Mar 18, 2013 | 78.86 | 79.29 | 77.89 | 78.45 | 96,209 | -1.22(-1.53%) |
Mar 15, 2013 | 78.90 | 79.92 | 78.62 | 79.67 | 210,209 | +0.66(+0.84%) |
Mar 14, 2013 | 78.99 | 79.50 | 78.62 | 79.01 | 85,497 | +0.02(+0.03%) |
Mar 13, 2013 | 80.00 | 80.01 | 78.80 | 78.99 | 51,212 | -0.84(-1.05%) |
Mar 12, 2013 | 79.06 | 79.97 | 79.06 | 79.83 | 67,006 | +0.48(+0.60%) |
Mar 11, 2013 | 79.22 | 79.35 | 78.46 | 79.35 | 113,159 | +0.15(+0.19%) |
Mar 08, 2013 | 79.76 | 79.76 | 78.61 | 79.20 | 105,344 | -0.01(-0.01%) |
Mar 07, 2013 | 79.00 | 79.30 | 78.33 | 79.21 | 38,686 | -0.03(-0.04%) |
Mar 06, 2013 | 79.21 | 79.27 | 78.63 | 79.24 | 57,187 | +0.35(+0.44%) |
Mar 05, 2013 | 79.00 | 79.31 | 78.50 | 78.89 | 100,068 | +0.17(+0.22%) |
Mar 04, 2013 | 78.50 | 78.97 | 77.75 | 78.72 | 83,972 | -0.12(-0.15%) |