Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 179.00 | 186.20 | 175.00 | 178.20 | 30,562 | -0.80(-0.45%) |
May 30, 2013 | 168.40 | 188.80 | 166.00 | 179.00 | 0 | +13.00(+7.83%) |
May 29, 2013 | 167.20 | 170.00 | 162.20 | 166.00 | 27,279 | -1.20(-0.72%) |
May 28, 2013 | 162.00 | 171.80 | 159.00 | 167.20 | 47,146 | +10.00(+6.36%) |
May 24, 2013 | 150.00 | 160.40 | 147.20 | 157.20 | 0 | +8.20(+5.50%) |
May 23, 2013 | 145.20 | 153.00 | 136.00 | 149.00 | 0 | +3.80(+2.62%) |
May 22, 2013 | 130.40 | 146.00 | 129.00 | 145.20 | 0 | +17.20(+13.44%) |
May 21, 2013 | 142.40 | 148.40 | 126.60 | 128.00 | 0 | -1.20(-0.93%) |
May 20, 2013 | 133.00 | 138.60 | 128.80 | 129.20 | 0 | -4.40(-3.29%) |
May 17, 2013 | 145.20 | 145.20 | 130.00 | 133.60 | 0 | -10.20(-7.09%) |
May 16, 2013 | 143.40 | 145.20 | 140.00 | 143.80 | 17,478 | +1.40(+0.98%) |
May 15, 2013 | 143.20 | 146.00 | 140.00 | 142.40 | 0 | +15.80(+12.48%) |
May 13, 2013 | 126.00 | 129.20 | 124.20 | 126.60 | 0 | +0.80(+0.64%) |
May 10, 2013 | 120.60 | 127.80 | 120.60 | 125.80 | 0 | +3.60(+2.95%) |
May 09, 2013 | 117.20 | 123.00 | 114.00 | 122.20 | 0 | +4.20(+3.56%) |
May 08, 2013 | 128.00 | 128.00 | 117.20 | 118.00 | 0 | -8.80(-6.94%) |
May 07, 2013 | 120.40 | 127.00 | 119.50 | 126.80 | 0 | +6.40(+5.32%) |
May 06, 2013 | 117.00 | 120.40 | 113.80 | 120.40 | 0 | +4.60(+3.97%) |
May 03, 2013 | 119.60 | 119.60 | 114.60 | 115.80 | 0 | -0.80(-0.69%) |
May 02, 2013 | 112.40 | 118.80 | 112.20 | 116.60 | 0 | +5.60(+5.05%) |
May 01, 2013 | 117.60 | 119.60 | 110.40 | 111.00 | 0 | -6.20(-5.29%) |
Apr 30, 2013 | 118.00 | 120.58 | 116.40 | 117.20 | 0 | -0.80(-0.68%) |
Apr 29, 2013 | 118.80 | 119.60 | 115.40 | 118.00 | 5,356 | +0.60(+0.51%) |
Apr 26, 2013 | 116.80 | 118.80 | 117.20 | 117.40 | 2,604 | -0.60(-0.51%) |
Apr 25, 2013 | 121.00 | 122.40 | 116.00 | 118.00 | 12,455 | -2.40(-1.99%) |
Apr 24, 2013 | 123.00 | 123.00 | 115.00 | 120.40 | 0 | -2.60(-2.11%) |
Apr 23, 2013 | 119.20 | 127.00 | 118.20 | 123.00 | 24,155 | +5.20(+4.41%) |
Apr 22, 2013 | 118.60 | 120.00 | 115.20 | 117.80 | 4,529 | +0.60(+0.51%) |
Apr 19, 2013 | 113.80 | 118.60 | 112.80 | 117.20 | 9,653 | +5.00(+4.46%) |
Apr 18, 2013 | 109.20 | 113.40 | 107.00 | 112.20 | 6,551 | +2.80(+2.56%) |
Apr 17, 2013 | 109.40 | 114.80 | 108.40 | 109.40 | 8,549 | -1.80(-1.62%) |
Apr 16, 2013 | 117.60 | 117.60 | 108.20 | 111.20 | 26,117 | -4.40(-3.81%) |
Apr 15, 2013 | 121.00 | 121.60 | 114.00 | 115.60 | 21,641 | -5.00(-4.15%) |
Apr 12, 2013 | 121.20 | 123.40 | 118.40 | 120.60 | 26,012 | +0.60(+0.50%) |
Apr 11, 2013 | 111.00 | 122.60 | 111.00 | 120.00 | 38,712 | +9.40(+8.50%) |
Apr 10, 2013 | 113.40 | 113.40 | 109.60 | 110.60 | 17,227 | +0.20(+0.18%) |
Apr 09, 2013 | 106.40 | 114.00 | 106.20 | 110.40 | 27,766 | +5.40(+5.14%) |
Apr 08, 2013 | 107.80 | 107.80 | 102.00 | 105.00 | 17,229 | +4.40(+4.37%) |
Apr 05, 2013 | 96.00 | 101.70 | 94.20 | 100.60 | 8,925 | +2.60(+2.65%) |
Apr 04, 2013 | 98.60 | 98.80 | 94.00 | 98.00 | 12,248 | -1.40(-1.41%) |
Apr 03, 2013 | 98.00 | 99.80 | 93.20 | 99.40 | 11,648 | +0.60(+0.61%) |
Apr 02, 2013 | 98.80 | 101.80 | 97.80 | 98.80 | 7,919 | +0.60(+0.61%) |
Apr 01, 2013 | 103.00 | 103.00 | 95.20 | 98.20 | 15,322 | -5.00(-4.84%) |
Mar 28, 2013 | 108.40 | 108.60 | 102.00 | 103.20 | 8,951 | -1.20(-1.15%) |
Mar 27, 2013 | 104.80 | 105.40 | 99.60 | 104.40 | 10,513 | -0.20(-0.19%) |
Mar 26, 2013 | 105.40 | 109.80 | 103.80 | 104.60 | 10,900 | -0.20(-0.19%) |
Mar 25, 2013 | 105.80 | 110.40 | 103.40 | 104.80 | 22,715 | -1.60(-1.50%) |
Mar 22, 2013 | 100.20 | 110.00 | 100.00 | 106.40 | 30,828 | +7.40(+7.47%) |
Mar 21, 2013 | 94.40 | 99.18 | 93.20 | 99.00 | 22,545 | +5.00(+5.32%) |
Mar 20, 2013 | 91.60 | 95.98 | 89.00 | 94.00 | 9,614 | +3.80(+4.21%) |
Mar 19, 2013 | 94.80 | 96.80 | 90.00 | 90.20 | 20,465 | -4.00(-4.25%) |
Mar 18, 2013 | 94.40 | 97.00 | 91.60 | 94.20 | 8,633 | +1.80(+1.95%) |
Mar 15, 2013 | 88.20 | 96.80 | 86.22 | 92.40 | 34,579 | +1.80(+1.99%) |
Mar 14, 2013 | 95.60 | 95.80 | 89.00 | 90.60 | 20,823 | -5.10(-5.33%) |
Mar 13, 2013 | 100.40 | 102.00 | 94.20 | 95.70 | 12,746 | -4.10(-4.11%) |
Mar 12, 2013 | 101.80 | 103.00 | 97.60 | 99.80 | 7,860 | -1.00(-0.99%) |
Mar 11, 2013 | 98.40 | 102.00 | 96.00 | 100.80 | 11,322 | +2.60(+2.65%) |
Mar 08, 2013 | 98.00 | 102.60 | 96.80 | 98.20 | 11,885 | -1.20(-1.21%) |
Mar 07, 2013 | 107.20 | 108.00 | 95.00 | 99.40 | 20,592 | -6.60(-6.23%) |
Mar 06, 2013 | 100.80 | 107.40 | 99.40 | 106.00 | 29,281 | +6.80(+6.85%) |
Mar 05, 2013 | 112.00 | 112.40 | 97.80 | 99.20 | 45,914 | -0.40(-0.40%) |
Mar 04, 2013 | 99.97 | 103.00 | 97.40 | 99.60 | 9,833 | +0.40(+0.40%) |