Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 683.55 | 687.96 | 671.73 | 675.89 | 0 | -15.73(-2.27%) |
May 30, 2013 | 694.62 | 700.08 | 689.28 | 691.62 | 0 | +0.51(+0.07%) |
May 29, 2013 | 697.29 | 700.73 | 684.70 | 691.11 | 0 | -15.33(-2.17%) |
May 28, 2013 | 710.73 | 715.53 | 702.97 | 706.44 | 0 | -5.41(-0.76%) |
May 24, 2013 | 711.85 | 711.85 | 711.85 | 0 | -7.69(-1.07%) | |
May 23, 2013 | 710.39 | 720.98 | 703.63 | 719.53 | 0 | +5.67(+0.79%) |
May 22, 2013 | 712.53 | 723.05 | 707.42 | 713.87 | 0 | -2.85(-0.40%) |
May 21, 2013 | 720.94 | 726.82 | 707.67 | 716.72 | 0 | -10.80(-1.48%) |
May 20, 2013 | 727.68 | 736.03 | 720.36 | 727.52 | 0 | -8.22(-1.12%) |
May 17, 2013 | 734.78 | 739.90 | 728.94 | 735.74 | 0 | +2.16(+0.29%) |
May 16, 2013 | 737.67 | 743.58 | 730.19 | 733.58 | 0 | -3.31(-0.45%) |
May 15, 2013 | 737.70 | 743.97 | 731.92 | 736.89 | 0 | -4.78(-0.64%) |
May 13, 2013 | 746.85 | 748.70 | 738.27 | 741.67 | 0 | -3.42(-0.46%) |
May 10, 2013 | 742.79 | 747.96 | 737.31 | 745.09 | 0 | -0.70(-0.09%) |
May 09, 2013 | 753.55 | 756.35 | 742.88 | 745.80 | 0 | -15.28(-2.01%) |
May 08, 2013 | 758.42 | 765.58 | 755.00 | 761.08 | 0 | +6.62(+0.88%) |
May 07, 2013 | 753.52 | 758.50 | 749.45 | 754.46 | 0 | +0.88(+0.12%) |
May 06, 2013 | 757.11 | 759.72 | 749.53 | 753.58 | 0 | -5.20(-0.69%) |
May 03, 2013 | 760.36 | 765.27 | 755.85 | 758.78 | 0 | +3.00(+0.40%) |
May 02, 2013 | 756.73 | 762.80 | 748.25 | 755.78 | 0 | -6.72(-0.88%) |
May 01, 2013 | 765.04 | 769.67 | 759.35 | 762.50 | 0 | -55.39(-6.77%) |
Apr 30, 2013 | 807.34 | 819.22 | 804.00 | 817.90 | 0 | -47.90(-5.53%) |
Apr 29, 2013 | 865.66 | 873.44 | 858.00 | 865.80 | 0 | +7.39(+0.86%) |
Apr 26, 2013 | 864.93 | 866.06 | 853.69 | 858.40 | 0 | -3.56(-0.41%) |
Apr 25, 2013 | 861.49 | 867.34 | 855.79 | 861.97 | 0 | -4.98(-0.57%) |
Apr 24, 2013 | 859.44 | 869.56 | 857.79 | 866.94 | 0 | +12.98(+1.52%) |
Apr 23, 2013 | 855.59 | 862.27 | 848.38 | 853.96 | 0 | +0.09(+0.01%) |
Apr 22, 2013 | 856.41 | 861.14 | 848.02 | 853.87 | 0 | -2.69(-0.31%) |
Apr 19, 2013 | 851.13 | 859.48 | 847.77 | 856.55 | 0 | +6.34(+0.75%) |
Apr 18, 2013 | 847.98 | 855.09 | 840.92 | 850.21 | 0 | +1.06(+0.13%) |
Apr 17, 2013 | 857.54 | 860.03 | 844.48 | 849.15 | 0 | -10.93(-1.27%) |
Apr 16, 2013 | 853.66 | 863.04 | 850.69 | 860.08 | 0 | +19.76(+2.35%) |
Apr 15, 2013 | 853.38 | 856.32 | 838.79 | 840.32 | 0 | -13.66(-1.60%) |
Apr 12, 2013 | 849.66 | 857.09 | 843.82 | 853.98 | 0 | +0.40(+0.05%) |
Apr 11, 2013 | 859.48 | 861.78 | 848.50 | 853.59 | 0 | -1.27(-0.15%) |
Apr 10, 2013 | 853.77 | 863.06 | 850.24 | 854.86 | 0 | +3.65(+0.43%) |
Apr 09, 2013 | 845.76 | 854.83 | 841.39 | 851.21 | 0 | +5.50(+0.65%) |
Apr 08, 2013 | 845.21 | 850.09 | 835.69 | 845.71 | 0 | -5.45(-0.64%) |
Apr 05, 2013 | 840.13 | 853.09 | 836.36 | 851.15 | 0 | +1.48(+0.17%) |
Apr 04, 2013 | 848.17 | 852.95 | 844.10 | 849.67 | 0 | +4.23(+0.50%) |
Apr 03, 2013 | 851.51 | 855.15 | 842.26 | 845.45 | 0 | -6.22(-0.73%) |
Apr 02, 2013 | 852.46 | 859.12 | 847.30 | 851.66 | 0 | +4.11(+0.48%) |
Apr 01, 2013 | 851.10 | 854.53 | 843.37 | 847.55 | 0 | -3.19(-0.37%) |
Mar 28, 2013 | 850.74 | 850.74 | 850.74 | 0 | +11.67(+1.39%) | |
Mar 27, 2013 | 834.69 | 844.28 | 830.58 | 839.07 | 0 | +1.80(+0.21%) |
Mar 26, 2013 | 833.21 | 842.29 | 830.69 | 837.27 | 0 | +5.02(+0.60%) |
Mar 25, 2013 | 838.59 | 844.45 | 826.74 | 832.25 | 0 | -7.14(-0.85%) |
Mar 22, 2013 | 833.17 | 843.69 | 830.82 | 839.39 | 0 | +14.52(+1.76%) |
Mar 21, 2013 | 825.35 | 834.45 | 816.03 | 824.87 | 0 | -6.36(-0.76%) |
Mar 20, 2013 | 828.83 | 837.37 | 822.86 | 831.23 | 0 | -9.13(-1.09%) |
Mar 19, 2013 | 848.07 | 852.21 | 835.23 | 840.36 | 0 | -2.62(-0.31%) |
Mar 18, 2013 | 837.43 | 848.26 | 834.20 | 842.98 | 0 | +0.70(+0.08%) |
Mar 15, 2013 | 845.58 | 849.70 | 836.85 | 842.28 | 0 | -19.04(-2.21%) |
Mar 14, 2013 | 858.90 | 865.29 | 855.08 | 861.32 | 0 | +6.30(+0.74%) |
Mar 13, 2013 | 857.72 | 861.77 | 849.90 | 855.02 | 0 | -3.87(-0.45%) |
Mar 12, 2013 | 864.21 | 866.50 | 855.45 | 858.88 | 0 | -4.76(-0.55%) |
Mar 11, 2013 | 868.07 | 871.02 | 858.78 | 863.64 | 0 | -6.99(-0.80%) |
Mar 08, 2013 | 870.79 | 873.71 | 862.02 | 870.63 | 0 | -3.89(-0.44%) |
Mar 07, 2013 | 867.14 | 879.90 | 864.33 | 874.52 | 0 | +5.52(+0.64%) |
Mar 06, 2013 | 868.14 | 876.53 | 862.21 | 869.00 | 0 | +1.89(+0.22%) |
Mar 05, 2013 | 868.47 | 875.40 | 864.28 | 867.11 | 0 | +10.78(+1.26%) |
Mar 04, 2013 | 853.38 | 860.15 | 848.36 | 856.32 | 0 | +3.30(+0.39%) |