Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 119.62 | 120.19 | 118.83 | 118.83 | 2,579 | -1.41(-1.18%) |
May 30, 2013 | 120.26 | 120.44 | 120.01 | 120.24 | 1,227 | +0.75(+0.62%) |
May 29, 2013 | 119.74 | 119.75 | 118.87 | 119.50 | 2,711 | -0.70(-0.59%) |
May 28, 2013 | 120.95 | 121.28 | 120.06 | 120.20 | 2,801 | +0.95(+0.79%) |
May 24, 2013 | 119.17 | 119.28 | 118.70 | 119.25 | 2,574 | -0.52(-0.43%) |
May 23, 2013 | 118.10 | 119.77 | 118.10 | 119.77 | 4,075 | +0.04(+0.04%) |
May 22, 2013 | 121.85 | 122.61 | 119.53 | 119.73 | 7,435 | -2.11(-1.73%) |
May 21, 2013 | 121.57 | 122.15 | 121.57 | 121.84 | 10,698 | +0.37(+0.30%) |
May 20, 2013 | 121.74 | 121.75 | 121.47 | 121.47 | 3,372 | -0.23(-0.19%) |
May 17, 2013 | 121.10 | 121.73 | 121.10 | 121.71 | 26,335 | +0.55(+0.45%) |
May 16, 2013 | 121.28 | 121.40 | 120.91 | 121.16 | 4,064 | +0.14(+0.11%) |
May 15, 2013 | 120.80 | 121.36 | 120.60 | 121.02 | 1,817 | +1.69(+1.42%) |
May 13, 2013 | 119.25 | 119.33 | 119.25 | 119.33 | 477 | -0.02(-0.02%) |
May 10, 2013 | 119.16 | 119.35 | 119.16 | 119.35 | 639 | +0.54(+0.45%) |
May 09, 2013 | 118.28 | 118.85 | 118.28 | 118.82 | 3,382 | +0.39(+0.33%) |
May 08, 2013 | 117.73 | 118.43 | 117.73 | 118.43 | 1,991 | +0.59(+0.50%) |
May 07, 2013 | 117.82 | 117.84 | 117.82 | 117.84 | 426 | +0.82(+0.70%) |
May 06, 2013 | 116.94 | 117.05 | 116.94 | 117.02 | 510 | +0.36(+0.31%) |
May 03, 2013 | 116.51 | 116.99 | 115.35 | 116.66 | 6,335 | +1.31(+1.13%) |
May 02, 2013 | 114.66 | 115.38 | 114.66 | 115.35 | 1,017 | +0.76(+0.66%) |
May 01, 2013 | 115.41 | 115.41 | 114.59 | 114.59 | 2,686 | -0.94(-0.81%) |
Apr 30, 2013 | 114.93 | 115.52 | 114.68 | 115.52 | 3,126 | +0.23(+0.20%) |
Apr 29, 2013 | 114.50 | 115.29 | 114.45 | 115.29 | 3,676 | +1.22(+1.07%) |
Apr 26, 2013 | 114.56 | 115.43 | 113.92 | 114.07 | 3,206 | -1.36(-1.18%) |
Apr 25, 2013 | 115.14 | 115.43 | 115.14 | 115.43 | 448 | +1.33(+1.17%) |
Apr 24, 2013 | 113.82 | 114.22 | 113.82 | 114.10 | 3,765 | +0.73(+0.64%) |
Apr 23, 2013 | 113.55 | 113.55 | 113.37 | 113.37 | 309 | +0.77(+0.68%) |
Apr 22, 2013 | 111.98 | 112.61 | 111.54 | 112.61 | 888 | +0.62(+0.55%) |
Apr 19, 2013 | 111.42 | 111.98 | 110.84 | 111.98 | 1,429 | +1.33(+1.20%) |
Apr 18, 2013 | 111.81 | 111.81 | 110.44 | 110.66 | 1,223 | -0.75(-0.67%) |
Apr 17, 2013 | 111.74 | 111.94 | 110.77 | 111.40 | 852 | -1.36(-1.20%) |
Apr 16, 2013 | 112.17 | 112.76 | 111.75 | 112.76 | 2,761 | +1.30(+1.17%) |
Apr 15, 2013 | 112.77 | 112.77 | 111.46 | 111.46 | 905 | -3.30(-2.88%) |
Apr 12, 2013 | 114.85 | 114.85 | 114.63 | 114.77 | 619 | -0.45(-0.39%) |
Apr 11, 2013 | 114.78 | 115.51 | 114.76 | 115.22 | 8,503 | +0.47(+0.41%) |
Apr 10, 2013 | 113.30 | 114.82 | 113.30 | 114.75 | 1,929 | +1.66(+1.47%) |
Apr 09, 2013 | 113.03 | 113.39 | 112.83 | 113.09 | 2,281 | +0.50(+0.45%) |
Apr 08, 2013 | 112.58 | 112.59 | 111.75 | 112.59 | 1,882 | +0.78(+0.70%) |
Apr 05, 2013 | 110.44 | 111.80 | 110.15 | 111.80 | 9,644 | -0.16(-0.14%) |
Apr 04, 2013 | 112.14 | 112.14 | 111.69 | 111.96 | 4,591 | +0.10(+0.09%) |
Apr 03, 2013 | 113.71 | 113.71 | 111.79 | 111.86 | 6,665 | -2.18(-1.91%) |
Apr 02, 2013 | 114.29 | 114.42 | 114.04 | 114.04 | 1,542 | +0.45(+0.39%) |
Apr 01, 2013 | 114.77 | 114.93 | 113.59 | 113.59 | 6,028 | -1.16(-1.01%) |
Mar 28, 2013 | 114.03 | 114.83 | 113.94 | 114.76 | 1,930 | +0.72(+0.63%) |
Mar 27, 2013 | 113.20 | 114.04 | 112.90 | 114.04 | 1,873 | +0.26(+0.23%) |
Mar 26, 2013 | 113.58 | 113.78 | 113.33 | 113.78 | 4,354 | +0.57(+0.51%) |
Mar 25, 2013 | 113.59 | 113.59 | 112.74 | 113.21 | 1,071 | -0.18(-0.16%) |
Mar 22, 2013 | 113.36 | 113.63 | 113.25 | 113.39 | 3,816 | +0.18(+0.16%) |
Mar 21, 2013 | 113.40 | 113.77 | 112.97 | 113.21 | 8,350 | -1.01(-0.88%) |
Mar 20, 2013 | 113.74 | 114.21 | 113.49 | 114.21 | 11,127 | +1.48(+1.31%) |
Mar 19, 2013 | 113.83 | 113.83 | 112.13 | 112.73 | 2,450 | -0.84(-0.74%) |
Mar 18, 2013 | 113.09 | 114.05 | 113.04 | 113.57 | 3,836 | -0.79(-0.69%) |
Mar 15, 2013 | 114.78 | 114.85 | 114.36 | 114.36 | 3,735 | -0.59(-0.52%) |
Mar 14, 2013 | 114.91 | 114.95 | 114.83 | 114.95 | 1,528 | +0.53(+0.47%) |
Mar 13, 2013 | 114.11 | 114.49 | 113.89 | 114.42 | 2,642 | +0.64(+0.56%) |
Mar 12, 2013 | 114.13 | 114.13 | 113.59 | 113.78 | 1,713 | -0.45(-0.39%) |
Mar 11, 2013 | 114.06 | 114.25 | 113.98 | 114.23 | 2,082 | +0.17(+0.15%) |
Mar 08, 2013 | 114.01 | 114.13 | 113.46 | 114.06 | 9,707 | +0.71(+0.62%) |
Mar 07, 2013 | 113.59 | 113.59 | 113.35 | 113.35 | 639 | -0.09(-0.07%) |
Mar 06, 2013 | 113.57 | 113.81 | 113.44 | 113.44 | 1,030 | +0.35(+0.31%) |
Mar 05, 2013 | 112.51 | 113.19 | 112.51 | 113.09 | 2,390 | +1.22(+1.09%) |
Mar 04, 2013 | 111.61 | 111.87 | 111.24 | 111.87 | 2,718 | +0.55(+0.50%) |