| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 17 May, 2013 | 196,000.00 | 196,000.00 | 196,000.00 | 196,000.00 | 0 | 196,000.00 | | 16 May, 2013 | 193,500.00 | 196,500.00 | 193,500.00 | 196,000.00 | 573,600 | 196,000.00 | | 15 May, 2013 | 194,000.00 | 194,500.00 | 192,500.00 | 193,000.00 | 345,500 | 193,000.00 | | 14 May, 2013 | 189,000.00 | 195,000.00 | 188,500.00 | 193,500.00 | 670,000 | 193,500.00 | | 13 May, 2013 | 186,500.00 | 190,500.00 | 185,500.00 | 188,500.00 | 551,700 | 188,500.00 | | 10 May, 2013 | 190,000.00 | 191,000.00 | 187,500.00 | 189,000.00 | 666,900 | 189,000.00 | | 9 May, 2013 | 192,500.00 | 195,500.00 | 188,500.00 | 193,500.00 | 1,069,300 | 193,500.00 | | 8 May, 2013 | 194,000.00 | 196,000.00 | 193,000.00 | 193,000.00 | 495,400 | 193,000.00 | | 7 May, 2013 | 197,500.00 | 198,500.00 | 192,500.00 | 194,500.00 | 677,900 | 194,500.00 | | 6 May, 2013 | 203,500.00 | 204,500.00 | 197,500.00 | 199,000.00 | 441,400 | 199,000.00 | | 3 May, 2013 | 201,000.00 | 203,000.00 | 198,500.00 | 202,000.00 | 743,500 | 202,000.00 | | 2 May, 2013 | 199,500.00 | 200,500.00 | 197,000.00 | 197,500.00 | 391,400 | 197,500.00 | | 1 May, 2013 | 199,500.00 | 199,500.00 | 199,500.00 | 199,500.00 | 0 | 199,500.00 | | 30 Apr, 2013 | 198,000.00 | 199,500.00 | 195,500.00 | 199,500.00 | 538,100 | 199,500.00 | | 29 Apr, 2013 | 199,000.00 | 200,500.00 | 197,000.00 | 197,000.00 | 789,700 | 197,000.00 | | 26 Apr, 2013 | 196,000.00 | 196,000.00 | 191,500.00 | 194,000.00 | 767,200 | 194,000.00 | | 25 Apr, 2013 | 185,000.00 | 197,500.00 | 182,500.00 | 195,500.00 | 1,229,500 | 195,500.00 | | 24 Apr, 2013 | 185,000.00 | 186,000.00 | 182,500.00 | 185,000.00 | 635,300 | 185,000.00 | | 23 Apr, 2013 | 183,000.00 | 185,000.00 | 181,500.00 | 184,000.00 | 535,100 | 184,000.00 | | 22 Apr, 2013 | 182,500.00 | 185,000.00 | 180,000.00 | 183,000.00 | 993,000 | 183,000.00 | | 19 Apr, 2013 | 187,000.00 | 187,500.00 | 176,500.00 | 183,500.00 | 1,852,500 | 183,500.00 | | 18 Apr, 2013 | 191,500.00 | 194,500.00 | 188,000.00 | 188,500.00 | 600,100 | 188,500.00 | | 17 Apr, 2013 | 193,000.00 | 195,000.00 | 191,500.00 | 192,500.00 | 593,100 | 192,500.00 | | 16 Apr, 2013 | 191,000.00 | 194,500.00 | 190,000.00 | 191,500.00 | 849,600 | 191,500.00 | | 15 Apr, 2013 | 195,500.00 | 196,000.00 | 192,000.00 | 193,000.00 | 633,000 | 193,000.00 | | 12 Apr, 2013 | 202,000.00 | 203,000.00 | 196,000.00 | 197,000.00 | 709,400 | 197,000.00 | | 11 Apr, 2013 | 201,000.00 | 202,500.00 | 194,000.00 | 200,500.00 | 1,200,200 | 200,500.00 | | 10 Apr, 2013 | 200,000.00 | 201,500.00 | 199,000.00 | 201,000.00 | 592,100 | 201,000.00 | | 9 Apr, 2013 | 197,500.00 | 201,500.00 | 196,500.00 | 198,500.00 | 821,600 | 198,500.00 | | 8 Apr, 2013 | 199,500.00 | 200,500.00 | 196,500.00 | 198,000.00 | 866,800 | 198,000.00 | | 5 Apr, 2013 | 203,000.00 | 206,000.00 | 196,000.00 | 198,000.00 | 1,894,300 | 198,000.00 | | 4 Apr, 2013 | 208,000.00 | 212,000.00 | 205,500.00 | 207,000.00 | 1,886,500 | 207,000.00 | | 3 Apr, 2013 | 220,000.00 | 221,000.00 | 216,500.00 | 218,000.00 | 493,900 | 218,000.00 | | 2 Apr, 2013 | 222,000.00 | 222,500.00 | 217,500.00 | 219,500.00 | 446,000 | 219,500.00 | | 1 Apr, 2013 | 224,500.00 | 225,000.00 | 220,000.00 | 222,000.00 | 176,600 | 222,000.00 | | 29 Mar, 2013 | 226,000.00 | 226,500.00 | 223,500.00 | 224,000.00 | 287,300 | 224,000.00 | | 28 Mar, 2013 | 224,000.00 | 226,000.00 | 222,500.00 | 223,500.00 | 374,500 | 223,500.00 | | 27 Mar, 2013 | 222,500.00 | 225,000.00 | 221,000.00 | 224,000.00 | 552,800 | 224,000.00 | | 26 Mar, 2013 | 215,000.00 | 222,000.00 | 215,000.00 | 220,500.00 | 715,900 | 220,500.00 | | 25 Mar, 2013 | 218,000.00 | 218,500.00 | 214,500.00 | 215,500.00 | 336,200 | 215,500.00 | | 22 Mar, 2013 | 214,000.00 | 217,000.00 | 213,500.00 | 214,500.00 | 264,200 | 214,500.00 | | 21 Mar, 2013 | 219,000.00 | 220,000.00 | 215,000.00 | 215,000.00 | 344,400 | 215,000.00 | | 20 Mar, 2013 | 217,000.00 | 220,500.00 | 215,000.00 | 217,500.00 | 369,600 | 217,500.00 | | 19 Mar, 2013 | 219,500.00 | 221,500.00 | 216,000.00 | 218,000.00 | 520,400 | 218,000.00 | | 18 Mar, 2013 | 223,000.00 | 223,500.00 | 218,000.00 | 219,000.00 | 447,100 | 219,000.00 | | 15 Mar, 2013 | 213,000.00 | 221,500.00 | 213,000.00 | 220,000.00 | 902,800 | 220,000.00 | | 14 Mar, 2013 | 210,000.00 | 212,500.00 | 209,000.00 | 212,000.00 | 455,500 | 212,000.00 | | 13 Mar, 2013 | 209,500.00 | 211,500.00 | 209,000.00 | 210,000.00 | 384,900 | 210,000.00 | | 12 Mar, 2013 | 210,500.00 | 212,000.00 | 208,500.00 | 210,500.00 | 345,000 | 210,500.00 | | 11 Mar, 2013 | 210,000.00 | 210,000.00 | 206,500.00 | 208,500.00 | 748,900 | 208,500.00 | | 8 Mar, 2013 | 213,000.00 | 216,000.00 | 211,500.00 | 213,500.00 | 519,000 | 213,500.00 | | 7 Mar, 2013 | 219,000.00 | 219,000.00 | 213,500.00 | 216,000.00 | 460,700 | 216,000.00 | | 6 Mar, 2013 | 222,000.00 | 223,000.00 | 215,500.00 | 217,500.00 | 585,800 | 217,500.00 | | 5 Mar, 2013 | 222,500.00 | 224,500.00 | 220,000.00 | 221,000.00 | 559,700 | 221,000.00 | | 4 Mar, 2013 | 219,500.00 | 222,500.00 | 217,000.00 | 219,500.00 | 805,000 | 219,500.00 | | 1 Mar, 2013 | 218,000.00 | 218,000.00 | 218,000.00 | 218,000.00 | 0 | 218,000.00 | | 28 Feb, 2013 | 216,500.00 | 219,000.00 | 215,000.00 | 218,000.00 | 534,500 | 218,000.00 | | 27 Feb, 2013 | 214,500.00 | 217,500.00 | 214,000.00 | 215,000.00 | 537,800 | 215,000.00 | | 26 Feb, 2013 | 213,500.00 | 214,500.00 | 212,000.00 | 213,500.00 | 559,400 | 213,500.00 | | 25 Feb, 2013 | 218,000.00 | 218,000.00 | 214,500.00 | 214,500.00 | 479,200 | 214,500.00 | | 22 Feb, 2013 | 217,500.00 | 220,000.00 | 215,500.00 | 219,000.00 | 638,100 | 219,000.00 | | 21 Feb, 2013 | 216,000.00 | 218,000.00 | 215,000.00 | 216,000.00 | 411,400 | 216,000.00 | | 20 Feb, 2013 | 213,500.00 | 217,500.00 | 213,000.00 | 217,000.00 | 605,400 | 217,000.00 | | 19 Feb, 2013 | 210,000.00 | 213,000.00 | 209,500.00 | 210,500.00 | 283,700 | 210,500.00 | | 18 Feb, 2013 | 210,000.00 | 212,500.00 | 208,000.00 | 209,500.00 | 519,200 | 209,500.00 | | 15 Feb, 2013 | 215,000.00 | 217,500.00 | 211,500.00 | 213,500.00 | 468,300 | 213,500.00 | |
* Close price adjusted for dividends and splits. |
|
3,000.00(1.55%) 16 May 11:30AM
Download to Spreadsheet