| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 21 May, 2013 | 88,000.00 | 89,000.00 | 87,600.00 | 88,400.00 | 142,700 | 88,400.00 | | 20 May, 2013 | 87,400.00 | 88,300.00 | 87,200.00 | 87,400.00 | 152,000 | 87,400.00 | | 17 May, 2013 | 87,400.00 | 87,400.00 | 87,400.00 | 87,400.00 | 0 | 87,400.00 | | 16 May, 2013 | 87,700.00 | 88,500.00 | 86,200.00 | 87,400.00 | 212,300 | 87,400.00 | | 15 May, 2013 | 88,600.00 | 89,500.00 | 88,300.00 | 88,300.00 | 203,300 | 88,300.00 | | 14 May, 2013 | 87,300.00 | 88,600.00 | 86,400.00 | 87,400.00 | 194,200 | 87,400.00 | | 13 May, 2013 | 85,500.00 | 87,000.00 | 85,100.00 | 86,400.00 | 183,900 | 86,400.00 | | 10 May, 2013 | 87,200.00 | 87,200.00 | 85,000.00 | 85,300.00 | 238,200 | 85,300.00 | | 9 May, 2013 | 82,500.00 | 87,800.00 | 82,400.00 | 87,200.00 | 789,400 | 87,200.00 | | 8 May, 2013 | 81,100.00 | 83,000.00 | 81,000.00 | 81,900.00 | 371,100 | 81,900.00 | | 7 May, 2013 | 79,700.00 | 80,800.00 | 79,000.00 | 80,600.00 | 350,900 | 80,600.00 | | 6 May, 2013 | 78,500.00 | 80,500.00 | 78,300.00 | 78,900.00 | 365,200 | 78,900.00 | | 3 May, 2013 | 77,500.00 | 78,400.00 | 76,700.00 | 77,400.00 | 270,900 | 77,400.00 | | 2 May, 2013 | 77,700.00 | 78,100.00 | 76,700.00 | 77,200.00 | 266,700 | 77,200.00 | | 1 May, 2013 | 77,000.00 | 77,000.00 | 77,000.00 | 77,000.00 | 0 | 77,000.00 | | 30 Apr, 2013 | 75,600.00 | 77,000.00 | 75,300.00 | 77,000.00 | 376,700 | 77,000.00 | | 29 Apr, 2013 | 75,600.00 | 76,000.00 | 74,600.00 | 74,900.00 | 252,300 | 74,900.00 | | 26 Apr, 2013 | 78,000.00 | 78,200.00 | 75,200.00 | 75,700.00 | 419,400 | 75,700.00 | | 25 Apr, 2013 | 76,400.00 | 77,700.00 | 75,800.00 | 77,500.00 | 457,700 | 77,500.00 | | 24 Apr, 2013 | 74,700.00 | 76,400.00 | 74,000.00 | 75,700.00 | 652,600 | 75,700.00 | | 23 Apr, 2013 | 75,000.00 | 75,700.00 | 72,800.00 | 73,500.00 | 591,800 | 73,500.00 | | 22 Apr, 2013 | 76,900.00 | 77,000.00 | 74,300.00 | 75,300.00 | 606,200 | 75,300.00 | | 19 Apr, 2013 | 77,800.00 | 78,700.00 | 76,600.00 | 77,300.00 | 377,900 | 77,300.00 | | 18 Apr, 2013 | 78,500.00 | 80,400.00 | 77,200.00 | 77,900.00 | 620,200 | 77,900.00 | | 17 Apr, 2013 | 74,100.00 | 79,800.00 | 69,900.00 | 79,400.00 | 1,915,300 | 79,400.00 | | 16 Apr, 2013 | 73,500.00 | 75,000.00 | 73,200.00 | 74,200.00 | 452,400 | 74,200.00 | | 15 Apr, 2013 | 77,000.00 | 77,200.00 | 73,400.00 | 74,400.00 | 561,900 | 74,400.00 | | 12 Apr, 2013 | 78,500.00 | 79,800.00 | 75,600.00 | 75,900.00 | 806,800 | 75,900.00 | | 11 Apr, 2013 | 75,000.00 | 81,400.00 | 75,000.00 | 78,000.00 | 1,988,500 | 78,000.00 | | 10 Apr, 2013 | 84,300.00 | 86,000.00 | 83,900.00 | 86,000.00 | 155,700 | 86,000.00 | | 9 Apr, 2013 | 84,500.00 | 86,200.00 | 83,400.00 | 83,700.00 | 173,600 | 83,700.00 | | 8 Apr, 2013 | 84,100.00 | 86,300.00 | 83,900.00 | 86,000.00 | 190,900 | 86,000.00 | | 5 Apr, 2013 | 86,400.00 | 87,200.00 | 83,800.00 | 84,200.00 | 240,100 | 84,200.00 | | 4 Apr, 2013 | 87,900.00 | 87,900.00 | 86,000.00 | 86,600.00 | 181,500 | 86,600.00 | | 3 Apr, 2013 | 89,000.00 | 89,300.00 | 87,300.00 | 89,000.00 | 170,000 | 89,000.00 | | 2 Apr, 2013 | 91,700.00 | 92,700.00 | 87,200.00 | 88,700.00 | 470,400 | 88,700.00 | | 1 Apr, 2013 | 93,400.00 | 93,700.00 | 91,700.00 | 91,700.00 | 194,500 | 91,700.00 | | 29 Mar, 2013 | 92,200.00 | 93,000.00 | 91,700.00 | 91,700.00 | 171,900 | 91,700.00 | | 28 Mar, 2013 | 91,600.00 | 91,800.00 | 90,000.00 | 91,100.00 | 144,700 | 91,100.00 | | 27 Mar, 2013 | 92,000.00 | 92,400.00 | 90,400.00 | 91,300.00 | 187,000 | 91,300.00 | | 26 Mar, 2013 | 91,400.00 | 91,800.00 | 90,700.00 | 91,600.00 | 159,400 | 91,600.00 | | 25 Mar, 2013 | 90,700.00 | 92,800.00 | 90,500.00 | 91,000.00 | 242,300 | 91,000.00 | | 22 Mar, 2013 | 87,600.00 | 89,600.00 | 87,600.00 | 89,000.00 | 138,600 | 89,000.00 | | 21 Mar, 2013 | 89,500.00 | 90,000.00 | 87,900.00 | 87,900.00 | 100,400 | 87,900.00 | | 20 Mar, 2013 | 90,200.00 | 90,400.00 | 88,100.00 | 88,300.00 | 174,900 | 88,300.00 | | 19 Mar, 2013 | 90,000.00 | 91,700.00 | 89,500.00 | 90,200.00 | 221,400 | 90,200.00 | | 18 Mar, 2013 | 89,000.00 | 91,500.00 | 88,100.00 | 89,100.00 | 233,300 | 89,100.00 | | 15 Mar, 2013 | 89,600.00 | 91,200.00 | 88,400.00 | 89,700.00 | 259,500 | 89,700.00 | | 14 Mar, 2013 | 90,000.00 | 90,700.00 | 88,900.00 | 90,700.00 | 223,400 | 90,700.00 | | 13 Mar, 2013 | 91,500.00 | 91,500.00 | 87,100.00 | 89,800.00 | 309,600 | 89,800.00 | | 12 Mar, 2013 | 92,200.00 | 92,500.00 | 90,500.00 | 90,900.00 | 167,400 | 90,900.00 | | 11 Mar, 2013 | 92,600.00 | 93,000.00 | 91,000.00 | 91,500.00 | 164,100 | 91,500.00 | | 8 Mar, 2013 | 93,100.00 | 93,600.00 | 91,300.00 | 92,200.00 | 178,100 | 92,200.00 | | 7 Mar, 2013 | 94,000.00 | 94,900.00 | 92,800.00 | 93,100.00 | 105,500 | 93,100.00 | | 6 Mar, 2013 | 94,600.00 | 95,500.00 | 94,000.00 | 94,300.00 | 113,800 | 94,300.00 | | 5 Mar, 2013 | 94,700.00 | 95,600.00 | 93,600.00 | 94,000.00 | 132,000 | 94,000.00 | | 4 Mar, 2013 | 97,100.00 | 97,200.00 | 94,000.00 | 94,200.00 | 186,200 | 94,200.00 | | 1 Mar, 2013 | 96,700.00 | 96,700.00 | 96,700.00 | 96,700.00 | 0 | 96,700.00 | | 28 Feb, 2013 | 95,300.00 | 97,100.00 | 94,700.00 | 96,700.00 | 183,600 | 96,700.00 | | 27 Feb, 2013 | 96,400.00 | 96,500.00 | 93,800.00 | 94,400.00 | 114,700 | 94,400.00 | | 26 Feb, 2013 | 95,800.00 | 97,300.00 | 95,500.00 | 95,600.00 | 124,400 | 95,600.00 | | 25 Feb, 2013 | 96,900.00 | 98,500.00 | 96,000.00 | 96,500.00 | 256,600 | 96,500.00 | | 22 Feb, 2013 | 93,000.00 | 98,300.00 | 92,800.00 | 97,000.00 | 468,900 | 97,000.00 | | 21 Feb, 2013 | 94,600.00 | 95,100.00 | 92,800.00 | 93,000.00 | 218,600 | 93,000.00 | | 20 Feb, 2013 | 92,900.00 | 95,300.00 | 92,500.00 | 94,800.00 | 326,500 | 94,800.00 | | 19 Feb, 2013 | 92,500.00 | 92,700.00 | 91,900.00 | 92,700.00 | 161,700 | 92,700.00 | |
* Close price adjusted for dividends and splits. |
|
2,900.00(3.28%) 10:16AM
Download to Spreadsheet