| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 24 May, 2013 | 6,040.00 | 6,170.00 | 6,040.00 | 6,150.00 | 36,700 | 6,150.00 | | 23 May, 2013 | 6,030.00 | 6,170.00 | 6,000.00 | 6,050.00 | 69,800 | 6,050.00 | | 22 May, 2013 | 6,000.00 | 6,000.00 | 5,870.00 | 6,000.00 | 52,100 | 6,000.00 | | 21 May, 2013 | 5,870.00 | 5,940.00 | 5,820.00 | 5,920.00 | 19,400 | 5,920.00 | | 20 May, 2013 | 5,850.00 | 5,960.00 | 5,850.00 | 5,910.00 | 9,500 | 5,910.00 | | 17 May, 2013 | 5,870.00 | 5,870.00 | 5,870.00 | 5,870.00 | 0 | 5,870.00 | | 16 May, 2013 | 5,850.00 | 5,980.00 | 5,800.00 | 5,870.00 | 15,800 | 5,870.00 | | 15 May, 2013 | 5,900.00 | 5,930.00 | 5,820.00 | 5,890.00 | 9,100 | 5,890.00 | | 14 May, 2013 | 5,870.00 | 5,950.00 | 5,820.00 | 5,920.00 | 17,000 | 5,920.00 | | 13 May, 2013 | 5,930.00 | 5,960.00 | 5,810.00 | 5,900.00 | 10,600 | 5,900.00 | | 10 May, 2013 | 5,900.00 | 5,970.00 | 5,870.00 | 5,920.00 | 31,100 | 5,920.00 | | 9 May, 2013 | 5,930.00 | 6,050.00 | 5,910.00 | 5,910.00 | 27,000 | 5,910.00 | | 8 May, 2013 | 5,900.00 | 6,190.00 | 5,810.00 | 5,930.00 | 67,300 | 5,930.00 | | 7 May, 2013 | 6,010.00 | 6,010.00 | 5,900.00 | 5,900.00 | 14,400 | 5,900.00 | | 6 May, 2013 | 5,900.00 | 5,980.00 | 5,880.00 | 5,950.00 | 13,300 | 5,950.00 | | 3 May, 2013 | 6,000.00 | 6,000.00 | 5,910.00 | 5,960.00 | 6,800 | 5,960.00 | | 2 May, 2013 | 6,000.00 | 6,100.00 | 5,950.00 | 5,970.00 | 21,000 | 5,970.00 | | 1 May, 2013 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 0 | 5,990.00 | | 30 Apr, 2013 | 6,000.00 | 6,000.00 | 5,900.00 | 5,990.00 | 16,200 | 5,990.00 | | 29 Apr, 2013 | 5,860.00 | 5,930.00 | 5,780.00 | 5,860.00 | 20,900 | 5,860.00 | | 26 Apr, 2013 | 5,750.00 | 5,870.00 | 5,750.00 | 5,860.00 | 18,600 | 5,860.00 | | 25 Apr, 2013 | 5,740.00 | 5,830.00 | 5,650.00 | 5,800.00 | 79,400 | 5,800.00 | | 24 Apr, 2013 | 5,550.00 | 5,690.00 | 5,550.00 | 5,690.00 | 106,700 | 5,690.00 | | 23 Apr, 2013 | 5,650.00 | 5,650.00 | 5,510.00 | 5,590.00 | 13,000 | 5,590.00 | | 22 Apr, 2013 | 5,600.00 | 5,680.00 | 5,560.00 | 5,560.00 | 6,800 | 5,560.00 | | 19 Apr, 2013 | 5,670.00 | 5,680.00 | 5,540.00 | 5,600.00 | 49,700 | 5,600.00 | | 18 Apr, 2013 | 5,410.00 | 5,600.00 | 5,390.00 | 5,600.00 | 15,300 | 5,600.00 | | 17 Apr, 2013 | 5,490.00 | 5,550.00 | 5,420.00 | 5,500.00 | 12,400 | 5,500.00 | | 16 Apr, 2013 | 5,350.00 | 5,500.00 | 5,340.00 | 5,490.00 | 38,400 | 5,490.00 | | 15 Apr, 2013 | 5,300.00 | 5,370.00 | 5,220.00 | 5,300.00 | 70,100 | 5,300.00 | | 12 Apr, 2013 | 5,390.00 | 5,400.00 | 5,330.00 | 5,370.00 | 7,400 | 5,370.00 | | 11 Apr, 2013 | 5,290.00 | 5,390.00 | 5,290.00 | 5,390.00 | 8,900 | 5,390.00 | | 10 Apr, 2013 | 5,200.00 | 5,260.00 | 5,160.00 | 5,250.00 | 17,100 | 5,250.00 | | 9 Apr, 2013 | 5,250.00 | 5,250.00 | 5,150.00 | 5,200.00 | 17,900 | 5,200.00 | | 8 Apr, 2013 | 5,330.00 | 5,330.00 | 5,170.00 | 5,200.00 | 53,500 | 5,200.00 | | 5 Apr, 2013 | 5,380.00 | 5,460.00 | 5,280.00 | 5,300.00 | 40,400 | 5,300.00 | | 4 Apr, 2013 | 5,410.00 | 5,500.00 | 5,350.00 | 5,470.00 | 20,100 | 5,470.00 | | 3 Apr, 2013 | 5,620.00 | 5,700.00 | 5,450.00 | 5,470.00 | 51,300 | 5,470.00 | | 2 Apr, 2013 | 5,770.00 | 5,830.00 | 5,610.00 | 5,710.00 | 17,200 | 5,710.00 | | 1 Apr, 2013 | 5,760.00 | 5,850.00 | 5,620.00 | 5,770.00 | 12,600 | 5,770.00 | | 29 Mar, 2013 | 5,810.00 | 5,900.00 | 5,750.00 | 5,770.00 | 18,000 | 5,770.00 | | 28 Mar, 2013 | 5,620.00 | 5,780.00 | 5,570.00 | 5,780.00 | 28,500 | 5,780.00 | | 27 Mar, 2013 | 5,710.00 | 5,710.00 | 5,510.00 | 5,690.00 | 24,300 | 5,690.00 | | 26 Mar, 2013 | 5,730.00 | 5,740.00 | 5,550.00 | 5,710.00 | 89,100 | 5,710.00 | | 25 Mar, 2013 | 5,990.00 | 5,990.00 | 5,800.00 | 5,800.00 | 14,000 | 5,800.00 | | 22 Mar, 2013 | 5,890.00 | 6,000.00 | 5,840.00 | 5,990.00 | 5,300 | 5,990.00 | | 21 Mar, 2013 | 5,890.00 | 6,090.00 | 5,880.00 | 5,890.00 | 18,000 | 5,890.00 | | 20 Mar, 2013 | 5,920.00 | 6,080.00 | 5,800.00 | 5,900.00 | 46,700 | 5,900.00 | | 19 Mar, 2013 | 6,280.00 | 6,280.00 | 5,970.00 | 6,040.00 | 24,700 | 6,040.00 | | 18 Mar, 2013 | 6,280.00 | 6,340.00 | 6,200.00 | 6,250.00 | 7,600 | 6,250.00 | | 15 Mar, 2013 | 6,370.00 | 6,370.00 | 6,240.00 | 6,280.00 | 18,800 | 6,280.00 | | 14 Mar, 2013 | 6,330.00 | 6,340.00 | 6,240.00 | 6,330.00 | 16,900 | 6,330.00 | | 13 Mar, 2013 | 6,160.00 | 6,380.00 | 6,160.00 | 6,330.00 | 29,600 | 6,330.00 | | 12 Mar, 2013 | 6,300.00 | 6,320.00 | 6,200.00 | 6,210.00 | 32,000 | 6,210.00 | | 11 Mar, 2013 | 6,300.00 | 6,400.00 | 6,230.00 | 6,320.00 | 18,200 | 6,320.00 | | 8 Mar, 2013 | 6,370.00 | 6,380.00 | 6,260.00 | 6,350.00 | 19,500 | 6,350.00 | | 7 Mar, 2013 | 6,270.00 | 6,380.00 | 6,210.00 | 6,300.00 | 32,400 | 6,300.00 | | 6 Mar, 2013 | 6,350.00 | 6,510.00 | 6,210.00 | 6,270.00 | 35,700 | 6,270.00 | | 5 Mar, 2013 | 6,250.00 | 6,400.00 | 6,200.00 | 6,350.00 | 59,400 | 6,350.00 | | 4 Mar, 2013 | 6,100.00 | 6,260.00 | 6,100.00 | 6,200.00 | 35,100 | 6,200.00 | | 1 Mar, 2013 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 0 | 6,100.00 | | 28 Feb, 2013 | 6,100.00 | 6,140.00 | 6,050.00 | 6,100.00 | 22,900 | 6,100.00 | | 27 Feb, 2013 | 6,000.00 | 6,120.00 | 5,980.00 | 6,110.00 | 33,200 | 6,110.00 | | 26 Feb, 2013 | 6,020.00 | 6,040.00 | 5,910.00 | 5,990.00 | 7,600 | 5,990.00 | | 25 Feb, 2013 | 6,040.00 | 6,040.00 | 5,900.00 | 6,020.00 | 12,600 | 6,020.00 | | 22 Feb, 2013 | 6,010.00 | 6,060.00 | 6,000.00 | 6,050.00 | 16,100 | 6,050.00 | |
* Close price adjusted for dividends and splits. |
|
100.00(1.65%) 24 May 11:30AM
Download to Spreadsheet