Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 109.50 | 111.28 | 108.68 | 108.85 | 970,340 | -1.13(-1.03%) |
May 30, 2013 | 110.54 | 111.32 | 109.91 | 109.98 | 516,060 | -0.45(-0.41%) |
May 29, 2013 | 110.09 | 110.63 | 109.21 | 110.44 | 487,515 | -0.31(-0.28%) |
May 28, 2013 | 111.19 | 111.72 | 109.67 | 110.75 | 523,591 | +0.01(+0.01%) |
May 24, 2013 | 109.44 | 111.27 | 109.44 | 110.74 | 0 | +0.51(+0.46%) |
May 23, 2013 | 110.18 | 110.79 | 109.07 | 110.23 | 539,857 | -0.33(-0.30%) |
May 22, 2013 | 112.09 | 112.29 | 110.15 | 110.56 | 0 | -1.65(-1.47%) |
May 21, 2013 | 111.02 | 112.92 | 110.77 | 112.21 | 0 | +1.30(+1.17%) |
May 20, 2013 | 109.32 | 111.53 | 109.28 | 110.91 | 0 | -0.04(-0.04%) |
May 17, 2013 | 111.00 | 111.45 | 110.33 | 110.95 | 0 | +0.24(+0.22%) |
May 16, 2013 | 111.24 | 111.84 | 110.22 | 110.71 | 707,314 | -1.25(-1.12%) |
May 15, 2013 | 111.30 | 112.17 | 111.14 | 111.96 | 0 | +2.31(+2.11%) |
May 13, 2013 | 109.75 | 110.44 | 108.58 | 109.65 | 0 | -0.55(-0.50%) |
May 10, 2013 | 109.94 | 110.49 | 109.22 | 110.20 | 0 | +0.14(+0.13%) |
May 09, 2013 | 109.59 | 110.61 | 109.59 | 110.06 | 0 | +0.61(+0.56%) |
May 08, 2013 | 110.91 | 111.00 | 108.67 | 109.45 | 0 | -1.33(-1.20%) |
May 07, 2013 | 109.93 | 110.79 | 109.69 | 110.78 | 0 | +0.51(+0.46%) |
May 06, 2013 | 109.58 | 110.52 | 109.45 | 110.27 | 0 | +0.38(+0.35%) |
May 03, 2013 | 108.85 | 110.02 | 108.13 | 109.89 | 0 | +1.76(+1.63%) |
May 02, 2013 | 107.44 | 108.50 | 106.79 | 108.13 | 0 | +0.67(+0.62%) |
May 01, 2013 | 107.50 | 108.29 | 107.21 | 107.46 | 0 | +0.14(+0.13%) |
Apr 30, 2013 | 107.20 | 107.60 | 105.81 | 107.32 | 0 | -0.37(-0.34%) |
Apr 29, 2013 | 106.81 | 108.17 | 106.55 | 107.69 | 920,103 | +1.25(+1.17%) |
Apr 26, 2013 | 106.15 | 106.69 | 105.34 | 106.44 | 746,857 | +0.31(+0.29%) |
Apr 25, 2013 | 104.17 | 108.99 | 103.99 | 106.13 | 0 | +5.01(+4.95%) |
Apr 24, 2013 | 102.15 | 102.57 | 100.91 | 101.12 | 871,331 | -0.25(-0.25%) |
Apr 23, 2013 | 100.00 | 101.55 | 99.69 | 101.37 | 1,366,745 | +1.89(+1.90%) |
Apr 22, 2013 | 99.17 | 99.75 | 98.80 | 99.48 | 642,874 | +0.12(+0.12%) |
Apr 19, 2013 | 98.56 | 99.82 | 98.37 | 99.36 | 1,243,217 | +0.52(+0.53%) |
Apr 18, 2013 | 99.00 | 99.80 | 98.01 | 98.84 | 840,696 | +0.17(+0.17%) |
Apr 17, 2013 | 99.67 | 99.94 | 97.77 | 98.67 | 1,255,155 | -1.32(-1.32%) |
Apr 16, 2013 | 101.02 | 101.11 | 99.80 | 99.99 | 1,220,583 | +0.00(+0.00%) |
Apr 15, 2013 | 102.88 | 103.14 | 99.56 | 99.99 | 1,272,636 | -3.15(-3.05%) |
Apr 12, 2013 | 104.05 | 104.94 | 102.54 | 103.14 | 998,456 | -0.87(-0.84%) |
Apr 11, 2013 | 103.79 | 105.40 | 103.51 | 104.01 | 1,231,628 | +0.51(+0.49%) |
Apr 10, 2013 | 101.99 | 103.81 | 101.54 | 103.50 | 1,269,600 | +1.44(+1.41%) |
Apr 09, 2013 | 102.38 | 103.08 | 100.80 | 102.06 | 939,329 | -1.85(-1.78%) |
Apr 08, 2013 | 102.91 | 104.16 | 102.91 | 103.91 | 545,837 | +0.86(+0.83%) |
Apr 05, 2013 | 102.88 | 103.19 | 101.75 | 103.05 | 551,399 | -0.72(-0.69%) |
Apr 04, 2013 | 103.32 | 104.21 | 103.27 | 103.77 | 377,385 | +0.29(+0.28%) |
Apr 03, 2013 | 104.28 | 104.63 | 103.21 | 103.48 | 670,460 | -0.90(-0.86%) |
Apr 02, 2013 | 103.30 | 104.90 | 102.76 | 104.38 | 837,249 | +1.68(+1.64%) |
Apr 01, 2013 | 103.13 | 103.40 | 101.60 | 102.70 | 729,139 | +0.26(+0.25%) |
Mar 28, 2013 | 102.58 | 103.10 | 101.86 | 102.44 | 1,629,740 | -0.31(-0.30%) |
Mar 27, 2013 | 102.78 | 103.71 | 102.23 | 102.75 | 636,637 | -0.84(-0.81%) |
Mar 26, 2013 | 103.33 | 103.90 | 102.81 | 103.59 | 767,659 | +0.26(+0.25%) |
Mar 25, 2013 | 103.67 | 104.04 | 102.55 | 103.33 | 867,222 | +0.07(+0.07%) |
Mar 22, 2013 | 103.10 | 103.54 | 102.47 | 103.26 | 625,692 | +0.49(+0.48%) |
Mar 21, 2013 | 103.26 | 103.80 | 101.95 | 102.77 | 797,806 | -0.72(-0.70%) |
Mar 20, 2013 | 103.86 | 104.00 | 103.10 | 103.49 | 741,683 | +0.24(+0.23%) |
Mar 19, 2013 | 104.28 | 104.75 | 102.84 | 103.25 | 787,091 | -1.11(-1.06%) |
Mar 18, 2013 | 103.28 | 105.22 | 103.02 | 104.36 | 869,996 | +0.60(+0.58%) |
Mar 15, 2013 | 103.03 | 104.34 | 102.94 | 103.76 | 1,541,894 | +0.26(+0.25%) |
Mar 14, 2013 | 104.57 | 104.57 | 103.16 | 103.50 | 856,156 | -0.80(-0.77%) |
Mar 13, 2013 | 104.22 | 104.99 | 103.89 | 104.30 | 744,613 | +0.43(+0.41%) |
Mar 12, 2013 | 104.30 | 104.45 | 103.32 | 103.87 | 777,585 | -0.43(-0.41%) |
Mar 11, 2013 | 104.38 | 104.71 | 103.90 | 104.30 | 519,340 | -0.40(-0.38%) |
Mar 08, 2013 | 104.70 | 104.89 | 103.77 | 104.70 | 662,184 | +0.32(+0.31%) |
Mar 07, 2013 | 103.76 | 104.94 | 103.14 | 104.38 | 779,200 | +0.94(+0.91%) |
Mar 06, 2013 | 104.57 | 104.78 | 103.19 | 103.44 | 721,091 | -1.13(-1.08%) |
Mar 05, 2013 | 104.00 | 104.95 | 103.78 | 104.57 | 1,048,201 | +0.96(+0.93%) |
Mar 04, 2013 | 102.67 | 104.26 | 102.34 | 103.61 | 1,163,097 | +0.99(+0.96%) |