Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 112.74 | 113.66 | 111.16 | 111.17 | 733,837 | -2.18(-1.92%) |
May 30, 2013 | 113.87 | 114.98 | 112.91 | 113.35 | 889,795 | -0.29(-0.26%) |
May 29, 2013 | 115.60 | 115.68 | 112.11 | 113.64 | 968,511 | -2.99(-2.56%) |
May 28, 2013 | 116.00 | 117.32 | 115.47 | 116.63 | 411,182 | +2.40(+2.10%) |
May 24, 2013 | 113.46 | 114.36 | 112.80 | 114.23 | 328,541 | -0.02(-0.02%) |
May 23, 2013 | 112.76 | 115.52 | 111.81 | 114.25 | 614,719 | +0.32(+0.28%) |
May 22, 2013 | 116.23 | 118.11 | 113.27 | 113.93 | 680,904 | -1.70(-1.47%) |
May 21, 2013 | 115.50 | 117.07 | 114.41 | 115.63 | 483,667 | +0.04(+0.03%) |
May 20, 2013 | 117.57 | 118.05 | 115.07 | 115.59 | 587,200 | -2.31(-1.96%) |
May 17, 2013 | 117.79 | 118.23 | 116.49 | 117.90 | 384,487 | +1.05(+0.90%) |
May 16, 2013 | 119.00 | 119.64 | 116.75 | 116.85 | 577,729 | -2.57(-2.15%) |
May 15, 2013 | 119.35 | 119.84 | 118.69 | 119.42 | 727,574 | +0.79(+0.67%) |
May 13, 2013 | 117.99 | 118.80 | 117.61 | 118.63 | 1,051,872 | +0.59(+0.50%) |
May 10, 2013 | 117.67 | 118.58 | 117.67 | 118.04 | 619,233 | +0.38(+0.32%) |
May 09, 2013 | 116.57 | 118.43 | 116.57 | 117.66 | 954,185 | +0.56(+0.48%) |
May 08, 2013 | 115.55 | 117.22 | 114.89 | 117.10 | 1,172,372 | +1.88(+1.63%) |
May 07, 2013 | 114.98 | 115.32 | 113.81 | 115.22 | 851,218 | +0.22(+0.19%) |
May 06, 2013 | 115.50 | 115.56 | 114.62 | 115.00 | 769,915 | -0.50(-0.43%) |
May 03, 2013 | 112.95 | 115.77 | 108.54 | 115.50 | 2,051,719 | +6.96(+6.41%) |
May 02, 2013 | 108.95 | 109.97 | 106.39 | 108.54 | 1,663,230 | +0.38(+0.35%) |
May 01, 2013 | 110.16 | 111.50 | 107.92 | 108.16 | 924,054 | -2.72(-2.45%) |
Apr 30, 2013 | 112.01 | 113.04 | 110.01 | 110.88 | 766,641 | -1.48(-1.32%) |
Apr 29, 2013 | 113.70 | 114.65 | 111.69 | 112.36 | 652,965 | -1.00(-0.88%) |
Apr 26, 2013 | 113.98 | 114.46 | 112.63 | 113.36 | 412,548 | -0.39(-0.34%) |
Apr 25, 2013 | 114.34 | 115.91 | 113.42 | 113.75 | 457,957 | -0.23(-0.20%) |
Apr 24, 2013 | 116.10 | 116.71 | 113.80 | 113.98 | 463,674 | -1.02(-0.89%) |
Apr 23, 2013 | 113.72 | 115.62 | 113.35 | 115.00 | 1,001,067 | +2.28(+2.02%) |
Apr 22, 2013 | 111.68 | 112.69 | 109.29 | 112.72 | 480,451 | +1.26(+1.13%) |
Apr 19, 2013 | 109.06 | 111.89 | 108.42 | 111.46 | 332,108 | +2.88(+2.65%) |
Apr 18, 2013 | 110.94 | 111.23 | 108.32 | 108.58 | 361,244 | -2.23(-2.01%) |
Apr 17, 2013 | 112.88 | 112.88 | 109.07 | 110.81 | 717,352 | -2.77(-2.44%) |
Apr 16, 2013 | 111.19 | 113.85 | 109.91 | 113.58 | 736,949 | +3.95(+3.60%) |
Apr 15, 2013 | 115.06 | 115.95 | 109.46 | 109.63 | 952,305 | -6.64(-5.71%) |
Apr 12, 2013 | 116.19 | 117.97 | 115.86 | 116.27 | 392,360 | -0.36(-0.31%) |
Apr 11, 2013 | 114.45 | 117.22 | 114.05 | 116.63 | 653,297 | +2.40(+2.10%) |
Apr 10, 2013 | 113.99 | 114.45 | 112.35 | 114.23 | 435,467 | +0.73(+0.64%) |
Apr 09, 2013 | 113.57 | 114.22 | 111.88 | 113.50 | 468,590 | +0.29(+0.26%) |
Apr 08, 2013 | 111.70 | 113.40 | 111.46 | 113.21 | 829,117 | +1.17(+1.04%) |
Apr 05, 2013 | 105.97 | 112.50 | 105.02 | 112.04 | 881,327 | +3.31(+3.04%) |
Apr 04, 2013 | 109.66 | 110.50 | 108.07 | 108.73 | 584,816 | -0.48(-0.44%) |
Apr 03, 2013 | 111.66 | 111.83 | 107.26 | 109.21 | 1,041,997 | -2.11(-1.90%) |
Apr 02, 2013 | 112.61 | 113.24 | 110.61 | 111.32 | 607,150 | -1.02(-0.91%) |
Apr 01, 2013 | 113.12 | 114.22 | 111.26 | 112.34 | 696,467 | -0.78(-0.69%) |
Mar 28, 2013 | 112.67 | 114.08 | 112.35 | 113.12 | 498,174 | +0.62(+0.55%) |
Mar 27, 2013 | 111.66 | 112.84 | 111.27 | 112.50 | 534,000 | -0.50(-0.44%) |
Mar 26, 2013 | 111.35 | 113.25 | 111.35 | 113.00 | 769,096 | +2.09(+1.88%) |
Mar 25, 2013 | 110.86 | 113.35 | 110.13 | 110.91 | 523,503 | +0.50(+0.45%) |
Mar 22, 2013 | 111.91 | 112.57 | 110.13 | 110.41 | 640,991 | -0.88(-0.79%) |
Mar 21, 2013 | 113.38 | 114.06 | 110.88 | 111.29 | 548,245 | -3.30(-2.88%) |
Mar 20, 2013 | 113.59 | 115.32 | 113.14 | 114.59 | 773,794 | +1.95(+1.73%) |
Mar 19, 2013 | 114.54 | 115.00 | 111.36 | 112.64 | 723,407 | -1.32(-1.16%) |
Mar 18, 2013 | 112.03 | 114.59 | 111.72 | 113.96 | 710,661 | +0.34(+0.30%) |
Mar 15, 2013 | 113.30 | 114.16 | 112.75 | 113.62 | 1,276,218 | +0.10(+0.09%) |
Mar 14, 2013 | 112.74 | 113.54 | 112.39 | 113.52 | 752,669 | +0.93(+0.83%) |
Mar 13, 2013 | 112.50 | 113.27 | 112.11 | 112.59 | 733,857 | +0.10(+0.09%) |
Mar 12, 2013 | 112.75 | 112.92 | 111.74 | 112.49 | 660,143 | -0.28(-0.25%) |
Mar 11, 2013 | 112.20 | 113.45 | 112.09 | 112.77 | 676,879 | +0.47(+0.42%) |
Mar 08, 2013 | 113.15 | 113.73 | 111.23 | 112.30 | 566,798 | +0.34(+0.30%) |
Mar 07, 2013 | 111.28 | 112.25 | 110.77 | 111.96 | 621,263 | +0.60(+0.54%) |
Mar 06, 2013 | 110.54 | 111.86 | 110.13 | 111.36 | 941,216 | +1.11(+1.01%) |
Mar 05, 2013 | 108.24 | 110.50 | 108.24 | 110.25 | 1,020,981 | +2.20(+2.04%) |
Mar 04, 2013 | 105.96 | 109.22 | 105.96 | 108.05 | 1,052,376 | +1.62(+1.52%) |