Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 215.80 | 217.40 | 210.00 | 215.20 | 10,622 | -2.20(-1.01%) |
May 30, 2013 | 219.80 | 220.60 | 217.00 | 217.40 | 6,575 | -2.20(-1.00%) |
May 29, 2013 | 220.20 | 223.00 | 218.00 | 219.60 | 3,492 | -3.00(-1.35%) |
May 28, 2013 | 219.00 | 225.00 | 217.20 | 222.60 | 7,204 | +3.80(+1.74%) |
May 24, 2013 | 218.60 | 220.80 | 217.00 | 218.80 | 0 | -0.60(-0.27%) |
May 23, 2013 | 216.80 | 221.60 | 216.76 | 219.40 | 0 | +1.20(+0.55%) |
May 22, 2013 | 225.20 | 227.00 | 217.60 | 218.20 | 0 | -7.00(-3.11%) |
May 21, 2013 | 227.40 | 228.40 | 223.80 | 225.20 | 0 | -2.80(-1.23%) |
May 20, 2013 | 231.80 | 232.40 | 227.40 | 228.00 | 0 | -3.80(-1.64%) |
May 17, 2013 | 230.40 | 233.20 | 230.00 | 231.80 | 0 | +2.00(+0.87%) |
May 16, 2013 | 228.20 | 230.20 | 226.00 | 229.80 | 4,690 | +1.80(+0.79%) |
May 15, 2013 | 221.80 | 228.60 | 221.80 | 228.00 | 0 | +8.60(+3.92%) |
May 13, 2013 | 218.00 | 220.40 | 217.60 | 219.40 | 0 | +0.40(+0.18%) |
May 10, 2013 | 220.00 | 220.93 | 218.60 | 219.00 | 0 | -1.60(-0.73%) |
May 09, 2013 | 222.20 | 224.00 | 219.00 | 220.60 | 0 | -2.40(-1.08%) |
May 08, 2013 | 221.20 | 224.20 | 220.42 | 223.00 | 0 | +1.00(+0.45%) |
May 07, 2013 | 221.00 | 222.20 | 218.60 | 222.00 | 0 | +2.00(+0.91%) |
May 06, 2013 | 219.80 | 220.40 | 214.80 | 220.00 | 0 | +0.60(+0.27%) |
May 03, 2013 | 218.00 | 221.80 | 216.40 | 219.40 | 0 | +3.00(+1.39%) |
May 02, 2013 | 211.00 | 217.80 | 207.60 | 216.40 | 0 | +6.20(+2.95%) |
May 01, 2013 | 216.00 | 216.70 | 209.84 | 210.20 | 0 | -7.00(-3.22%) |
Apr 30, 2013 | 215.60 | 218.20 | 214.20 | 217.20 | 0 | +1.40(+0.65%) |
Apr 29, 2013 | 214.60 | 217.40 | 214.60 | 215.80 | 4,017 | +1.20(+0.56%) |
Apr 26, 2013 | 215.80 | 215.80 | 212.40 | 214.60 | 6,747 | -1.40(-0.65%) |
Apr 25, 2013 | 218.00 | 218.90 | 215.70 | 216.00 | 7,643 | -1.00(-0.46%) |
Apr 24, 2013 | 216.80 | 218.00 | 216.00 | 217.00 | 5,263 | -0.60(-0.28%) |
Apr 23, 2013 | 212.80 | 217.80 | 212.80 | 217.60 | 8,232 | +7.60(+3.62%) |
Apr 22, 2013 | 215.40 | 217.00 | 209.90 | 210.00 | 10,417 | -7.60(-3.49%) |
Apr 19, 2013 | 216.20 | 219.80 | 215.20 | 217.60 | 7,578 | +1.40(+0.65%) |
Apr 18, 2013 | 214.40 | 217.40 | 212.20 | 216.20 | 8,630 | +2.00(+0.93%) |
Apr 17, 2013 | 216.60 | 218.00 | 210.20 | 214.20 | 7,319 | -3.00(-1.38%) |
Apr 16, 2013 | 214.00 | 218.00 | 213.80 | 217.20 | 9,067 | +5.00(+2.36%) |
Apr 15, 2013 | 214.00 | 217.00 | 210.00 | 212.20 | 13,140 | -2.00(-0.93%) |
Apr 12, 2013 | 217.40 | 219.20 | 213.60 | 214.20 | 12,520 | -6.40(-2.90%) |
Apr 11, 2013 | 221.00 | 222.60 | 215.40 | 220.60 | 18,693 | +1.60(+0.73%) |
Apr 10, 2013 | 210.00 | 222.00 | 208.40 | 219.00 | 55,752 | -9.20(-4.03%) |
Apr 09, 2013 | 227.80 | 232.40 | 224.00 | 228.20 | 22,049 | +0.40(+0.18%) |
Apr 08, 2013 | 230.60 | 231.40 | 223.40 | 227.80 | 10,316 | +2.20(+0.98%) |
Apr 05, 2013 | 226.20 | 229.80 | 223.60 | 225.60 | 5,642 | -4.60(-2.00%) |
Apr 04, 2013 | 225.20 | 230.60 | 223.00 | 230.20 | 4,169 | +4.60(+2.04%) |
Apr 03, 2013 | 231.97 | 233.80 | 224.80 | 225.60 | 6,047 | -7.80(-3.34%) |
Apr 02, 2013 | 235.00 | 235.80 | 229.60 | 233.40 | 6,768 | -0.20(-0.09%) |
Apr 01, 2013 | 238.20 | 238.80 | 232.20 | 233.60 | 6,759 | -4.20(-1.77%) |
Mar 28, 2013 | 238.20 | 239.40 | 235.00 | 237.80 | 9,330 | -0.20(-0.08%) |
Mar 27, 2013 | 238.20 | 240.00 | 235.00 | 238.00 | 4,115 | -1.20(-0.50%) |
Mar 26, 2013 | 242.00 | 242.00 | 236.00 | 239.20 | 9,293 | -2.40(-0.99%) |
Mar 25, 2013 | 239.80 | 242.00 | 238.40 | 241.60 | 7,780 | +3.00(+1.26%) |
Mar 22, 2013 | 236.60 | 239.60 | 236.20 | 238.60 | 10,651 | +1.80(+0.76%) |
Mar 21, 2013 | 235.60 | 238.20 | 235.00 | 236.80 | 11,812 | -0.60(-0.25%) |
Mar 20, 2013 | 238.40 | 239.60 | 236.00 | 237.40 | 3,727 | -0.40(-0.17%) |
Mar 19, 2013 | 234.80 | 238.40 | 234.30 | 237.80 | 28,203 | +3.40(+1.45%) |
Mar 18, 2013 | 233.40 | 237.20 | 231.20 | 234.40 | 4,193 | -1.40(-0.59%) |
Mar 15, 2013 | 237.20 | 239.40 | 235.00 | 235.80 | 13,856 | -1.40(-0.59%) |
Mar 14, 2013 | 235.60 | 239.00 | 233.80 | 237.20 | 9,809 | +2.00(+0.85%) |
Mar 13, 2013 | 234.40 | 235.60 | 233.60 | 235.20 | 7,968 | +0.60(+0.26%) |
Mar 12, 2013 | 231.00 | 236.60 | 230.20 | 234.60 | 11,393 | +4.60(+2.00%) |
Mar 11, 2013 | 223.20 | 234.00 | 223.20 | 230.00 | 14,113 | +6.20(+2.77%) |
Mar 08, 2013 | 225.40 | 225.40 | 220.00 | 223.80 | 6,009 | -1.00(-0.44%) |
Mar 07, 2013 | 223.60 | 228.00 | 221.80 | 224.80 | 5,650 | +0.80(+0.36%) |
Mar 06, 2013 | 228.00 | 228.00 | 223.20 | 224.00 | 4,628 | -2.80(-1.23%) |
Mar 05, 2013 | 226.80 | 229.60 | 224.60 | 226.80 | 6,839 | +1.40(+0.62%) |
Mar 04, 2013 | 228.00 | 229.40 | 221.04 | 225.40 | 8,781 | -3.60(-1.57%) |