| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 24 May 2013 | 15,299.00 | 15,360.00 | 14,806.80 | 15,270.20 | 2,000 | 15,270.20 | | 23 May 2013 | 15,335.00 | 15,375.00 | 14,782.00 | 14,884.10 | 3,500 | 14,884.10 | | 22 May 2013 | 15,201.60 | 15,499.80 | 15,201.60 | 15,335.20 | 3,600 | 15,335.20 | | 21 May 2013 | 15,013.20 | 15,249.00 | 15,013.20 | 15,177.30 | 3,000 | 15,177.30 | | 20 May 2013 | 15,072.00 | 15,220.00 | 14,942.50 | 14,963.80 | 1,600 | 14,963.80 | | 17 May 2013 | 15,145.00 | 15,200.00 | 14,907.80 | 14,988.80 | 2,600 | 14,988.80 | | 16 May 2013 | 15,109.00 | 15,324.00 | 15,037.20 | 15,150.70 | 3,000 | 15,150.70 | | 15 May 2013 | 14,800.00 | 15,242.00 | 14,800.00 | 15,144.90 | 5,400 | 15,144.90 | | 14 May 2013 | 14,690.00 | 14,870.00 | 14,650.10 | 14,810.00 | 3,000 | 14,810.00 | | 13 May 2013 | 14,853.00 | 14,884.00 | 14,575.10 | 14,621.70 | 2,700 | 14,621.70 | | 10 May 2013 | 14,751.70 | 14,999.00 | 14,725.00 | 14,865.20 | 4,500 | 14,865.20 | | 9 May 2013 | 14,600.00 | 14,899.00 | 14,510.50 | 14,707.10 | 7,000 | 14,707.10 | | 8 May 2013 | 14,224.00 | 14,700.00 | 13,965.70 | 14,580.30 | 9,400 | 14,580.30 | | 7 May 2013 | 14,112.20 | 14,322.80 | 14,055.10 | 14,140.00 | 6,600 | 14,140.00 | | 6 May 2013 | 13,522.00 | 14,225.00 | 13,395.90 | 14,125.70 | 9,100 | 14,125.70 | | 3 May 2013 | 13,495.00 | 13,650.00 | 13,250.80 | 13,542.00 | 2,900 | 13,542.00 | | 2 May 2013 | 13,500.00 | 13,639.70 | 13,300.00 | 13,386.90 | 3,000 | 13,386.90 | | 1 May 2013 | 13,379.60 | 13,379.60 | 13,379.60 | 13,379.60 | 0 | 13,379.60 | | 30 Apr 2013 | 13,818.00 | 13,818.00 | 13,105.00 | 13,379.60 | 16,000 | 13,379.60 | | 29 Apr 2013 | 13,645.00 | 13,822.00 | 13,606.00 | 13,651.00 | 12,100 | 13,651.00 | | 26 Apr 2013 | 13,600.20 | 13,878.70 | 13,451.60 | 13,588.60 | 4,500 | 13,588.60 | | 25 Apr 2013 | 13,800.00 | 14,140.00 | 13,555.50 | 13,698.70 | 15,400 | 13,698.70 | | 24 Apr 2013 | 13,820.00 | 13,820.00 | 13,820.00 | 13,820.00 | 0 | 13,820.00 | | 23 Apr 2013 | 13,151.10 | 13,920.00 | 13,045.10 | 13,820.00 | 16,100 | 13,820.00 | | 22 Apr 2013 | 13,000.00 | 13,270.00 | 12,810.00 | 13,225.20 | 9,400 | 13,225.20 | | 19 Apr 2013 | 12,898.00 | 12,898.00 | 12,898.00 | 12,898.00 | 0 | 12,898.00 | | 18 Apr 2013 | 12,320.00 | 12,972.00 | 12,275.00 | 12,898.00 | 17,000 | 12,898.00 | | 17 Apr 2013 | 12,345.00 | 12,454.40 | 12,205.00 | 12,306.50 | 6,500 | 12,306.50 | | 16 Apr 2013 | 11,871.70 | 12,372.00 | 11,871.70 | 12,349.00 | 9,700 | 12,349.00 | | 15 Apr 2013 | 11,722.30 | 11,975.00 | 11,722.30 | 11,864.70 | 6,500 | 11,864.70 | | 12 Apr 2013 | 11,693.30 | 11,790.00 | 11,469.80 | 11,713.20 | 3,200 | 11,713.20 | | 11 Apr 2013 | 11,880.00 | 11,880.00 | 11,562.10 | 11,651.00 | 3,000 | 11,651.00 | | 10 Apr 2013 | 11,700.00 | 11,770.00 | 11,434.00 | 11,696.50 | 10,500 | 11,696.50 | | 9 Apr 2013 | 11,905.70 | 12,190.00 | 11,520.00 | 11,545.80 | 2,200 | 11,545.80 | | 8 Apr 2013 | 11,933.70 | 11,980.00 | 11,771.10 | 11,825.70 | 900 | 11,825.70 | | 5 Apr 2013 | 11,768.80 | 11,979.40 | 11,725.20 | 11,909.40 | 1,700 | 11,909.40 | | 4 Apr 2013 | 11,926.60 | 12,010.00 | 11,747.60 | 11,756.00 | 2,200 | 11,756.00 | | 3 Apr 2013 | 12,190.50 | 12,450.00 | 11,802.50 | 11,979.40 | 2,500 | 11,979.40 | | 2 Apr 2013 | 12,091.00 | 12,240.00 | 12,002.00 | 12,188.30 | 1,600 | 12,188.30 | | 1 Apr 2013 | 12,000.00 | 12,149.50 | 11,900.00 | 12,070.00 | 2,000 | 12,070.00 | | 29 Mar 2013 | 11,992.60 | 11,992.60 | 11,992.60 | 11,992.60 | 0 | 11,992.60 | | 28 Mar 2013 | 11,585.30 | 12,235.00 | 11,585.00 | 11,992.60 | 2,900 | 11,992.60 | | 27 Mar 2013 | 11,640.00 | 11,640.00 | 11,640.00 | 11,640.00 | 0 | 11,640.00 | | 26 Mar 2013 | 11,671.00 | 11,723.40 | 11,507.00 | 11,640.00 | 2,200 | 11,640.00 | | 25 Mar 2013 | 11,707.00 | 11,819.00 | 11,625.00 | 11,681.50 | 2,100 | 11,681.50 | | 22 Mar 2013 | 11,750.00 | 11,831.30 | 11,513.00 | 11,604.30 | 1,800 | 11,604.30 | | 21 Mar 2013 | 11,970.00 | 12,069.00 | 11,610.00 | 11,661.80 | 3,300 | 11,661.80 | | 20 Mar 2013 | 12,232.00 | 12,480.00 | 11,903.00 | 11,966.80 | 3,300 | 11,966.80 | | 19 Mar 2013 | 12,760.20 | 12,800.00 | 12,174.00 | 12,363.80 | 2,900 | 12,363.80 | | 18 Mar 2013 | 12,650.00 | 12,650.00 | 12,500.00 | 12,571.30 | 1,500 | 12,571.30 | | 15 Mar 2013 | 12,946.50 | 12,990.00 | 12,651.40 | 12,696.70 | 1,300 | 12,696.70 | | 14 Mar 2013 | 12,650.00 | 12,975.80 | 12,352.00 | 12,948.80 | 3,000 | 12,948.80 | | 13 Mar 2013 | 12,644.50 | 12,779.00 | 12,601.30 | 12,647.20 | 1,100 | 12,647.20 | | 12 Mar 2013 | 12,950.00 | 12,950.00 | 12,652.70 | 12,766.10 | 2,700 | 12,766.10 | | 11 Mar 2013 | 12,895.90 | 13,129.50 | 12,864.00 | 12,912.30 | 3,000 | 12,912.30 | | 8 Mar 2013 | 12,600.00 | 13,010.00 | 12,600.00 | 12,977.20 | 4,300 | 12,977.20 | | 7 Mar 2013 | 12,145.30 | 12,644.30 | 12,140.00 | 12,602.20 | 2,700 | 12,602.20 | | 6 Mar 2013 | 11,945.00 | 12,274.00 | 11,940.20 | 12,186.80 | 2,300 | 12,186.80 | | 5 Mar 2013 | 11,703.00 | 11,946.00 | 11,574.40 | 11,888.20 | 2,100 | 11,888.20 | | 4 Mar 2013 | 11,595.00 | 11,688.00 | 11,412.50 | 11,565.30 | 1,800 | 11,565.30 | | 1 Mar 2013 | 11,448.00 | 11,791.00 | 11,011.00 | 11,571.30 | 2,700 | 11,571.30 | | 28 Feb 2013 | 12,284.10 | 12,316.00 | 11,312.00 | 11,491.40 | 4,100 | 11,491.40 | | 27 Feb 2013 | 12,400.00 | 12,440.00 | 12,075.00 | 12,197.70 | 3,000 | 12,197.70 | | 26 Feb 2013 | 12,315.00 | 12,315.00 | 12,151.50 | 12,181.00 | 1,200 | 12,181.00 | | 25 Feb 2013 | 12,444.00 | 12,444.00 | 12,230.00 | 12,282.60 | 1,800 | 12,282.60 | | 22 Feb 2013 | 12,370.50 | 12,490.00 | 12,160.00 | 12,357.50 | 5,300 | 12,357.50 | |
* Close price adjusted for dividends and splits. |
|
1.52%
Download to Spreadsheet