Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 412.77 | 413.16 | 403.00 | 403.00 | 2,738 | -10.37(-2.51%) |
May 30, 2013 | 414.35 | 416.89 | 410.45 | 413.37 | 2,885 | -0.98(-0.24%) |
May 29, 2013 | 418.59 | 418.59 | 413.45 | 414.35 | 3,230 | -3.82(-0.91%) |
May 28, 2013 | 419.87 | 420.50 | 416.42 | 418.17 | 2,260 | +0.17(+0.04%) |
May 24, 2013 | 414.14 | 419.25 | 413.28 | 418.00 | 5,606 | +2.97(+0.72%) |
May 23, 2013 | 416.08 | 416.88 | 413.58 | 415.03 | 3,366 | +0.13(+0.03%) |
May 22, 2013 | 412.90 | 417.31 | 409.31 | 414.90 | 4,219 | +0.99(+0.24%) |
May 21, 2013 | 421.45 | 422.45 | 407.00 | 413.91 | 2,930 | -6.09(-1.45%) |
May 20, 2013 | 418.86 | 428.00 | 418.72 | 420.00 | 7,987 | -2.30(-0.55%) |
May 17, 2013 | 419.98 | 423.82 | 417.20 | 422.30 | 1,125 | -0.15(-0.03%) |
May 16, 2013 | 426.76 | 429.00 | 421.57 | 422.45 | 6,541 | -6.75(-1.57%) |
May 15, 2013 | 423.55 | 429.20 | 420.00 | 429.20 | 14,399 | +8.79(+2.09%) |
May 13, 2013 | 418.26 | 421.05 | 415.80 | 420.41 | 3,767 | +3.15(+0.75%) |
May 10, 2013 | 413.70 | 417.26 | 413.64 | 417.26 | 1,831 | -0.54(-0.13%) |
May 09, 2013 | 418.31 | 420.49 | 417.36 | 417.80 | 2,773 | -2.60(-0.62%) |
May 08, 2013 | 418.50 | 420.50 | 415.00 | 420.40 | 4,527 | +0.40(+0.10%) |
May 07, 2013 | 415.38 | 420.01 | 413.44 | 420.00 | 16,196 | +5.00(+1.20%) |
May 06, 2013 | 407.27 | 418.00 | 404.00 | 415.00 | 19,374 | +8.35(+2.05%) |
May 03, 2013 | 407.07 | 412.82 | 404.67 | 406.65 | 7,426 | +2.25(+0.56%) |
May 02, 2013 | 397.20 | 405.18 | 397.20 | 404.40 | 5,976 | +4.50(+1.13%) |
May 01, 2013 | 396.91 | 400.58 | 396.33 | 399.90 | 2,275 | -0.68(-0.17%) |
Apr 30, 2013 | 394.79 | 401.09 | 392.18 | 400.58 | 10,266 | +5.40(+1.37%) |
Apr 29, 2013 | 397.36 | 398.00 | 394.00 | 395.18 | 1,823 | -2.02(-0.51%) |
Apr 26, 2013 | 394.83 | 397.55 | 396.29 | 397.20 | 4,163 | +0.22(+0.06%) |
Apr 25, 2013 | 392.00 | 396.98 | 390.60 | 396.98 | 3,274 | +8.67(+2.23%) |
Apr 24, 2013 | 386.66 | 389.90 | 386.58 | 388.31 | 1,723 | +2.01(+0.52%) |
Apr 23, 2013 | 389.15 | 390.00 | 385.00 | 386.30 | 12,128 | -1.90(-0.49%) |
Apr 22, 2013 | 386.97 | 389.47 | 386.05 | 388.20 | 3,155 | +2.89(+0.75%) |
Apr 19, 2013 | 385.06 | 387.28 | 384.75 | 385.31 | 2,706 | +0.31(+0.08%) |
Apr 18, 2013 | 388.33 | 388.50 | 384.80 | 385.00 | 2,020 | -0.07(-0.02%) |
Apr 17, 2013 | 386.19 | 386.94 | 380.00 | 385.07 | 19,206 | -3.73(-0.96%) |
Apr 16, 2013 | 390.00 | 391.99 | 388.80 | 388.80 | 13,226 | -0.70(-0.18%) |
Apr 15, 2013 | 390.49 | 393.20 | 387.00 | 389.50 | 26,971 | -4.88(-1.24%) |
Apr 12, 2013 | 389.88 | 394.38 | 389.88 | 394.38 | 8,485 | +0.59(+0.15%) |
Apr 11, 2013 | 395.49 | 397.00 | 382.46 | 393.79 | 3,779 | -0.69(-0.18%) |
Apr 10, 2013 | 396.97 | 397.49 | 393.50 | 394.48 | 1,440 | -0.52(-0.13%) |
Apr 09, 2013 | 397.24 | 398.14 | 392.78 | 395.00 | 3,272 | -0.98(-0.25%) |
Apr 08, 2013 | 396.60 | 396.60 | 390.99 | 395.98 | 4,623 | +3.20(+0.81%) |
Apr 05, 2013 | 386.71 | 395.40 | 386.71 | 392.78 | 1,374 | -0.61(-0.15%) |
Apr 04, 2013 | 394.00 | 396.27 | 390.00 | 393.39 | 2,731 | +0.97(+0.25%) |
Apr 03, 2013 | 395.21 | 398.60 | 389.71 | 392.42 | 4,484 | -3.19(-0.81%) |
Apr 02, 2013 | 396.70 | 396.70 | 389.81 | 395.61 | 2,792 | +0.96(+0.24%) |
Apr 01, 2013 | 389.72 | 398.01 | 389.72 | 394.65 | 9,112 | +3.51(+0.90%) |
Mar 28, 2013 | 389.35 | 393.50 | 388.51 | 391.14 | 3,572 | +1.00(+0.26%) |
Mar 27, 2013 | 391.75 | 393.73 | 390.14 | 390.14 | 2,000 | -3.41(-0.87%) |
Mar 26, 2013 | 393.75 | 395.30 | 391.60 | 393.55 | 4,790 | -0.45(-0.11%) |
Mar 25, 2013 | 390.94 | 394.00 | 389.88 | 394.00 | 7,827 | +3.50(+0.90%) |
Mar 22, 2013 | 384.19 | 390.60 | 383.56 | 390.50 | 3,204 | +4.92(+1.28%) |
Mar 21, 2013 | 384.50 | 386.19 | 383.98 | 385.58 | 5,151 | +1.16(+0.30%) |
Mar 20, 2013 | 387.79 | 387.79 | 383.94 | 384.42 | 23,609 | -2.33(-0.60%) |
Mar 19, 2013 | 387.25 | 391.00 | 386.00 | 386.75 | 6,266 | -0.71(-0.18%) |
Mar 18, 2013 | 381.52 | 387.46 | 379.50 | 387.46 | 11,089 | +3.85(+1.00%) |
Mar 15, 2013 | 385.36 | 388.35 | 382.50 | 383.61 | 7,507 | -1.89(-0.49%) |
Mar 14, 2013 | 383.22 | 386.00 | 381.40 | 385.50 | 14,664 | +3.14(+0.82%) |
Mar 13, 2013 | 374.00 | 382.94 | 374.00 | 382.36 | 5,641 | +8.82(+2.36%) |
Mar 12, 2013 | 372.62 | 374.85 | 372.02 | 373.54 | 12,271 | +1.59(+0.43%) |
Mar 11, 2013 | 376.06 | 379.14 | 371.85 | 371.95 | 11,127 | -2.81(-0.75%) |
Mar 08, 2013 | 377.61 | 379.48 | 373.46 | 374.76 | 2,400 | -1.56(-0.42%) |
Mar 07, 2013 | 375.35 | 379.00 | 374.56 | 376.32 | 4,785 | +0.85(+0.23%) |
Mar 06, 2013 | 377.62 | 380.00 | 374.00 | 375.47 | 4,915 | -2.71(-0.72%) |
Mar 05, 2013 | 385.95 | 387.40 | 376.75 | 378.18 | 5,754 | -6.94(-1.80%) |
Mar 04, 2013 | 379.67 | 385.20 | 377.59 | 385.12 | 3,156 | +3.52(+0.92%) |