| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 21 May 2013 | 17,050.00 | 17,450.00 | 16,850.00 | 16,850.00 | 82,400 | 16,850.00 | | 20 May 2013 | 17,050.00 | 17,300.00 | 16,650.00 | 16,950.00 | 84,600 | 16,950.00 | | 17 May 2013 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | 0 | 17,250.00 | | 16 May 2013 | 17,400.00 | 17,450.00 | 17,050.00 | 17,250.00 | 53,700 | 17,250.00 | | 15 May 2013 | 17,500.00 | 17,500.00 | 17,050.00 | 17,400.00 | 73,500 | 17,400.00 | | 14 May 2013 | 17,950.00 | 18,150.00 | 17,000.00 | 17,350.00 | 141,800 | 17,350.00 | | 13 May 2013 | 18,700.00 | 18,700.00 | 17,800.00 | 17,800.00 | 104,200 | 17,800.00 | | 10 May 2013 | 18,300.00 | 18,700.00 | 17,900.00 | 18,450.00 | 190,800 | 18,450.00 | | 9 May 2013 | 17,750.00 | 18,300.00 | 17,600.00 | 18,300.00 | 145,000 | 18,300.00 | | 8 May 2013 | 17,150.00 | 17,800.00 | 17,150.00 | 17,650.00 | 144,600 | 17,650.00 | | 7 May 2013 | 17,200.00 | 17,400.00 | 16,900.00 | 17,200.00 | 142,700 | 17,200.00 | | 6 May 2013 | 17,500.00 | 17,500.00 | 17,100.00 | 17,350.00 | 127,300 | 17,350.00 | | 3 May 2013 | 17,600.00 | 18,000.00 | 17,100.00 | 17,600.00 | 132,200 | 17,600.00 | | 2 May 2013 | 18,050.00 | 18,050.00 | 17,550.00 | 17,600.00 | 121,300 | 17,600.00 | | 1 May 2013 | 18,050.00 | 18,050.00 | 18,050.00 | 18,050.00 | 0 | 18,050.00 | | 30 Apr 2013 | 17,850.00 | 18,250.00 | 17,500.00 | 18,050.00 | 203,100 | 18,050.00 | | 29 Apr 2013 | 17,600.00 | 17,800.00 | 17,350.00 | 17,750.00 | 136,700 | 17,750.00 | | 26 Apr 2013 | 17,000.00 | 17,700.00 | 16,600.00 | 17,600.00 | 217,300 | 17,600.00 | | 25 Apr 2013 | 16,800.00 | 17,350.00 | 16,450.00 | 16,900.00 | 212,600 | 16,900.00 | | 24 Apr 2013 | 16,700.00 | 16,900.00 | 16,250.00 | 16,650.00 | 217,900 | 16,650.00 | | 23 Apr 2013 | 15,700.00 | 16,450.00 | 15,450.00 | 16,450.00 | 278,000 | 16,450.00 | | 22 Apr 2013 | 15,400.00 | 15,600.00 | 15,050.00 | 15,600.00 | 92,900 | 15,600.00 | | 19 Apr 2013 | 15,200.00 | 15,550.00 | 15,000.00 | 15,100.00 | 128,800 | 15,100.00 | | 18 Apr 2013 | 14,800.00 | 15,350.00 | 14,800.00 | 15,300.00 | 160,900 | 15,300.00 | | 17 Apr 2013 | 14,700.00 | 15,200.00 | 14,550.00 | 15,000.00 | 250,300 | 15,000.00 | | 16 Apr 2013 | 14,600.00 | 14,800.00 | 14,100.00 | 14,500.00 | 105,800 | 14,500.00 | | 15 Apr 2013 | 14,100.00 | 14,700.00 | 13,450.00 | 14,600.00 | 258,800 | 14,600.00 | | 12 Apr 2013 | 14,600.00 | 14,850.00 | 14,450.00 | 14,600.00 | 74,600 | 14,600.00 | | 11 Apr 2013 | 14,250.00 | 14,650.00 | 14,100.00 | 14,650.00 | 67,000 | 14,650.00 | | 10 Apr 2013 | 14,150.00 | 14,200.00 | 13,900.00 | 14,200.00 | 40,500 | 14,200.00 | | 9 Apr 2013 | 13,750.00 | 14,350.00 | 13,500.00 | 14,000.00 | 95,900 | 14,000.00 | | 8 Apr 2013 | 14,650.00 | 14,650.00 | 13,750.00 | 13,800.00 | 165,200 | 13,800.00 | | 5 Apr 2013 | 15,350.00 | 15,450.00 | 14,550.00 | 14,550.00 | 159,400 | 14,550.00 | | 4 Apr 2013 | 15,700.00 | 15,700.00 | 14,850.00 | 15,400.00 | 142,300 | 15,400.00 | | 3 Apr 2013 | 15,700.00 | 15,950.00 | 15,450.00 | 15,700.00 | 101,400 | 15,700.00 | | 2 Apr 2013 | 15,700.00 | 16,000.00 | 15,400.00 | 15,600.00 | 156,500 | 15,600.00 | | 1 Apr 2013 | 15,550.00 | 15,650.00 | 15,250.00 | 15,500.00 | 61,100 | 15,500.00 | | 29 Mar 2013 | 15,450.00 | 15,600.00 | 15,150.00 | 15,600.00 | 183,000 | 15,600.00 | | 28 Mar 2013 | 15,150.00 | 15,450.00 | 14,550.00 | 15,350.00 | 467,600 | 15,350.00 | | 27 Mar 2013 | 15,650.00 | 15,650.00 | 15,050.00 | 15,250.00 | 217,000 | 15,250.00 | | 26 Mar 2013 | 15,500.00 | 16,200.00 | 15,500.00 | 15,650.00 | 308,400 | 15,650.00 | | 25 Mar 2013 | 15,500.00 | 15,600.00 | 15,250.00 | 15,550.00 | 157,800 | 15,550.00 | | 22 Mar 2013 | 15,350.00 | 15,700.00 | 15,200.00 | 15,500.00 | 189,000 | 15,500.00 | | 21 Mar 2013 | 15,450.00 | 15,850.00 | 15,250.00 | 15,350.00 | 294,100 | 15,350.00 | | 20 Mar 2013 | 14,900.00 | 15,400.00 | 14,450.00 | 15,350.00 | 428,900 | 15,350.00 | | 19 Mar 2013 | 14,150.00 | 14,700.00 | 14,050.00 | 14,400.00 | 108,600 | 14,400.00 | | 18 Mar 2013 | 14,700.00 | 14,850.00 | 14,050.00 | 14,050.00 | 126,200 | 14,050.00 | | 15 Mar 2013 | 14,800.00 | 14,850.00 | 14,500.00 | 14,700.00 | 111,700 | 14,700.00 | | 14 Mar 2013 | 14,300.00 | 14,750.00 | 14,250.00 | 14,700.00 | 280,900 | 14,700.00 | | 13 Mar 2013 | 14,050.00 | 14,100.00 | 13,650.00 | 14,050.00 | 92,400 | 14,050.00 | | 12 Mar 2013 | 13,500.00 | 14,000.00 | 13,500.00 | 14,000.00 | 60,500 | 14,000.00 | | 11 Mar 2013 | 13,900.00 | 13,900.00 | 13,450.00 | 13,550.00 | 77,700 | 13,550.00 | | 8 Mar 2013 | 13,550.00 | 13,950.00 | 13,500.00 | 13,900.00 | 91,900 | 13,900.00 | | 7 Mar 2013 | 14,250.00 | 14,250.00 | 13,500.00 | 13,550.00 | 138,800 | 13,550.00 | | 6 Mar 2013 | 14,500.00 | 14,550.00 | 13,850.00 | 14,150.00 | 137,500 | 14,150.00 | | 5 Mar 2013 | 14,600.00 | 14,650.00 | 14,250.00 | 14,450.00 | 129,900 | 14,450.00 | | 4 Mar 2013 | 15,100.00 | 15,100.00 | 14,450.00 | 14,600.00 | 198,900 | 14,600.00 | | 1 Mar 2013 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 0 | 14,900.00 | | 28 Feb 2013 | 14,650.00 | 14,900.00 | 14,400.00 | 14,900.00 | 239,700 | 14,900.00 | | 27 Feb 2013 | 15,150.00 | 15,150.00 | 14,150.00 | 14,500.00 | 476,300 | 14,500.00 | | 26 Feb 2013 | 14,450.00 | 15,300.00 | 14,450.00 | 15,300.00 | 261,700 | 15,300.00 | | 25 Feb 2013 | 14,650.00 | 14,800.00 | 14,350.00 | 14,750.00 | 88,500 | 14,750.00 | | 22 Feb 2013 | 14,050.00 | 14,800.00 | 14,050.00 | 14,650.00 | 166,400 | 14,650.00 | | 21 Feb 2013 | 14,750.00 | 15,050.00 | 14,100.00 | 14,400.00 | 235,300 | 14,400.00 | | 20 Feb 2013 | 14,850.00 | 15,150.00 | 14,600.00 | 15,000.00 | 279,900 | 15,000.00 | | 19 Feb 2013 | 14,200.00 | 14,950.00 | 13,950.00 | 14,950.00 | 241,900 | 14,950.00 | |
* Close price adjusted for dividends and splits. |
|
0.38%
Download to Spreadsheet