Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 113.37 | 115.00 | 112.64 | 112.69 | 350,350 | -1.29(-1.13%) |
May 30, 2013 | 110.26 | 114.05 | 109.99 | 113.97 | 402,252 | +3.50(+3.17%) |
May 29, 2013 | 110.24 | 110.81 | 108.26 | 110.47 | 444,010 | -0.15(-0.14%) |
May 28, 2013 | 109.57 | 111.32 | 108.97 | 110.62 | 565,439 | +1.89(+1.74%) |
May 24, 2013 | 106.75 | 109.54 | 105.99 | 108.73 | 941,894 | +1.92(+1.79%) |
May 23, 2013 | 106.54 | 107.35 | 105.41 | 106.81 | 372,386 | -0.10(-0.09%) |
May 22, 2013 | 110.79 | 111.13 | 106.30 | 106.92 | 605,616 | -3.76(-3.40%) |
May 21, 2013 | 110.84 | 111.66 | 110.26 | 110.67 | 189,868 | -0.08(-0.07%) |
May 20, 2013 | 110.93 | 111.83 | 110.33 | 110.75 | 321,231 | -0.15(-0.14%) |
May 17, 2013 | 110.76 | 111.29 | 110.48 | 110.90 | 254,560 | +0.70(+0.63%) |
May 16, 2013 | 111.61 | 111.63 | 110.08 | 110.21 | 350,253 | -1.41(-1.26%) |
May 15, 2013 | 113.57 | 113.57 | 111.07 | 111.61 | 742,024 | -4.06(-3.51%) |
May 13, 2013 | 115.68 | 116.13 | 115.38 | 115.67 | 309,330 | +0.03(+0.03%) |
May 10, 2013 | 115.30 | 116.31 | 114.95 | 115.64 | 188,206 | +0.63(+0.55%) |
May 09, 2013 | 114.65 | 115.77 | 114.63 | 115.01 | 203,625 | +0.28(+0.24%) |
May 08, 2013 | 113.30 | 114.84 | 112.54 | 114.73 | 305,175 | +1.53(+1.35%) |
May 07, 2013 | 113.00 | 113.39 | 112.34 | 113.21 | 220,134 | +0.21(+0.18%) |
May 06, 2013 | 111.91 | 113.18 | 111.43 | 113.00 | 282,840 | +1.32(+1.18%) |
May 03, 2013 | 110.33 | 111.71 | 110.20 | 111.68 | 321,373 | +2.13(+1.95%) |
May 02, 2013 | 108.61 | 109.62 | 107.88 | 109.55 | 367,702 | +1.19(+1.10%) |
May 01, 2013 | 110.09 | 110.26 | 108.22 | 108.36 | 144,150 | -1.72(-1.57%) |
Apr 30, 2013 | 108.25 | 110.53 | 107.99 | 110.09 | 349,522 | +1.64(+1.51%) |
Apr 29, 2013 | 107.90 | 108.63 | 106.70 | 108.45 | 165,339 | +1.04(+0.97%) |
Apr 26, 2013 | 106.88 | 107.41 | 106.86 | 107.41 | 177,417 | +0.43(+0.40%) |
Apr 25, 2013 | 105.08 | 110.14 | 105.05 | 106.98 | 175,170 | -0.33(-0.31%) |
Apr 24, 2013 | 107.68 | 107.74 | 106.72 | 107.31 | 183,944 | -0.58(-0.54%) |
Apr 23, 2013 | 106.36 | 108.17 | 106.08 | 107.89 | 283,775 | +2.11(+2.00%) |
Apr 22, 2013 | 106.15 | 106.15 | 104.63 | 105.78 | 116,287 | -0.17(-0.16%) |
Apr 19, 2013 | 105.50 | 106.61 | 103.94 | 105.95 | 160,834 | +0.39(+0.37%) |
Apr 18, 2013 | 107.59 | 108.17 | 105.09 | 105.56 | 174,495 | -2.01(-1.87%) |
Apr 17, 2013 | 107.94 | 108.07 | 106.89 | 107.57 | 392,998 | -0.75(-0.69%) |
Apr 16, 2013 | 107.33 | 108.50 | 106.70 | 108.32 | 376,184 | +1.55(+1.45%) |
Apr 15, 2013 | 108.43 | 108.45 | 106.34 | 106.78 | 420,956 | -1.86(-1.72%) |
Apr 12, 2013 | 109.32 | 109.48 | 108.00 | 108.64 | 309,158 | -0.94(-0.86%) |
Apr 11, 2013 | 108.19 | 109.62 | 107.63 | 109.58 | 314,411 | +1.72(+1.59%) |
Apr 10, 2013 | 106.40 | 108.17 | 106.10 | 107.86 | 331,913 | +1.55(+1.46%) |
Apr 09, 2013 | 106.01 | 106.68 | 105.65 | 106.31 | 193,834 | +0.22(+0.21%) |
Apr 08, 2013 | 105.91 | 106.25 | 105.09 | 106.09 | 208,012 | +0.22(+0.21%) |
Apr 05, 2013 | 106.70 | 107.24 | 105.46 | 105.87 | 534,386 | -1.81(-1.68%) |
Apr 04, 2013 | 106.92 | 107.70 | 106.44 | 107.67 | 289,731 | +0.93(+0.87%) |
Apr 03, 2013 | 107.39 | 107.63 | 106.35 | 106.75 | 324,723 | -0.66(-0.61%) |
Apr 02, 2013 | 106.89 | 107.98 | 106.89 | 107.40 | 236,217 | +1.16(+1.09%) |
Apr 01, 2013 | 107.49 | 107.94 | 105.46 | 106.25 | 203,734 | -1.33(-1.23%) |
Mar 28, 2013 | 106.44 | 107.73 | 106.18 | 107.57 | 334,837 | +1.14(+1.07%) |
Mar 27, 2013 | 104.07 | 106.49 | 103.90 | 106.44 | 313,559 | +1.80(+1.72%) |
Mar 26, 2013 | 103.98 | 104.69 | 103.58 | 104.63 | 263,636 | +0.54(+0.52%) |
Mar 25, 2013 | 104.34 | 104.67 | 103.39 | 104.09 | 216,567 | +0.23(+0.22%) |
Mar 22, 2013 | 104.07 | 104.19 | 103.44 | 103.86 | 129,240 | +0.18(+0.17%) |
Mar 21, 2013 | 104.62 | 109.34 | 103.39 | 103.68 | 170,082 | -1.50(-1.42%) |
Mar 20, 2013 | 104.76 | 109.51 | 104.13 | 105.18 | 304,324 | +1.06(+1.02%) |
Mar 19, 2013 | 104.04 | 104.46 | 103.36 | 104.12 | 247,610 | +0.33(+0.32%) |
Mar 18, 2013 | 103.13 | 104.12 | 102.43 | 103.79 | 243,125 | +0.27(+0.26%) |
Mar 15, 2013 | 104.36 | 104.63 | 103.17 | 103.53 | 374,872 | -1.00(-0.95%) |
Mar 14, 2013 | 104.70 | 105.45 | 104.14 | 104.52 | 276,813 | -0.43(-0.41%) |
Mar 13, 2013 | 105.09 | 105.09 | 104.62 | 104.95 | 290,843 | -0.15(-0.14%) |
Mar 12, 2013 | 105.37 | 106.07 | 104.66 | 105.10 | 416,556 | -0.85(-0.80%) |
Mar 11, 2013 | 106.24 | 106.68 | 105.57 | 105.95 | 374,134 | -1.97(-1.83%) |
Mar 08, 2013 | 104.00 | 109.25 | 103.28 | 107.92 | 883,552 | +3.52(+3.37%) |
Mar 07, 2013 | 105.39 | 105.60 | 103.58 | 104.40 | 703,502 | -0.85(-0.81%) |
Mar 06, 2013 | 105.91 | 106.22 | 104.81 | 105.25 | 347,406 | -0.32(-0.30%) |
Mar 05, 2013 | 105.51 | 105.99 | 105.23 | 105.57 | 484,951 | +0.68(+0.65%) |
Mar 04, 2013 | 104.53 | 105.23 | 103.89 | 104.89 | 234,377 | +0.11(+0.10%) |