Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 121.06 | 121.56 | 119.31 | 119.33 | 142,394 | -1.96(-1.62%) |
May 30, 2013 | 121.25 | 122.11 | 120.82 | 121.30 | 161,495 | +0.29(+0.24%) |
May 29, 2013 | 120.67 | 121.58 | 119.87 | 121.01 | 164,199 | -1.68(-1.37%) |
May 28, 2013 | 122.14 | 123.14 | 121.16 | 122.69 | 204,513 | +2.63(+2.19%) |
May 24, 2013 | 120.53 | 120.66 | 119.02 | 120.06 | 242,227 | -2.48(-2.02%) |
May 23, 2013 | 121.28 | 123.38 | 120.86 | 122.53 | 331,298 | -1.21(-0.98%) |
May 22, 2013 | 125.30 | 127.25 | 123.51 | 123.75 | 242,862 | -2.17(-1.72%) |
May 21, 2013 | 126.24 | 127.01 | 124.07 | 125.91 | 366,455 | -0.33(-0.26%) |
May 20, 2013 | 124.65 | 126.28 | 124.52 | 126.24 | 121,522 | +1.72(+1.38%) |
May 17, 2013 | 123.02 | 125.25 | 123.02 | 124.52 | 122,410 | +2.05(+1.68%) |
May 16, 2013 | 123.06 | 124.25 | 122.06 | 122.46 | 768,593 | -1.85(-1.49%) |
May 15, 2013 | 124.67 | 124.93 | 123.94 | 124.31 | 433,842 | -0.03(-0.02%) |
May 13, 2013 | 124.89 | 125.00 | 124.07 | 124.34 | 332,199 | -2.50(-1.97%) |
May 10, 2013 | 126.74 | 127.41 | 125.37 | 126.84 | 428,431 | -0.57(-0.45%) |
May 09, 2013 | 127.57 | 128.14 | 126.85 | 127.41 | 143,136 | -1.75(-1.35%) |
May 08, 2013 | 127.48 | 129.16 | 127.48 | 129.16 | 108,317 | +1.82(+1.43%) |
May 07, 2013 | 126.49 | 127.70 | 126.22 | 127.35 | 85,646 | +2.03(+1.62%) |
May 06, 2013 | 124.18 | 125.47 | 124.18 | 125.32 | 88,434 | +0.52(+0.41%) |
May 03, 2013 | 124.34 | 125.71 | 123.83 | 124.80 | 128,145 | +0.97(+0.78%) |
May 02, 2013 | 122.36 | 123.99 | 121.79 | 123.83 | 99,118 | +0.66(+0.54%) |
May 01, 2013 | 125.37 | 125.37 | 122.93 | 123.17 | 128,722 | -2.47(-1.96%) |
Apr 30, 2013 | 124.94 | 125.81 | 123.71 | 125.64 | 95,295 | +0.17(+0.13%) |
Apr 29, 2013 | 124.82 | 125.68 | 123.91 | 125.47 | 106,650 | +2.08(+1.68%) |
Apr 26, 2013 | 124.92 | 125.68 | 122.61 | 123.39 | 104,119 | -2.29(-1.82%) |
Apr 25, 2013 | 124.73 | 126.05 | 124.57 | 125.68 | 118,026 | +2.55(+2.07%) |
Apr 24, 2013 | 121.24 | 123.24 | 121.09 | 123.13 | 160,686 | +1.68(+1.38%) |
Apr 23, 2013 | 119.64 | 121.45 | 119.40 | 121.45 | 189,749 | +2.09(+1.75%) |
Apr 22, 2013 | 119.55 | 120.10 | 118.43 | 119.36 | 117,277 | +1.07(+0.90%) |
Apr 19, 2013 | 118.19 | 118.55 | 117.42 | 118.30 | 120,482 | +2.75(+2.38%) |
Apr 18, 2013 | 115.85 | 116.35 | 114.82 | 115.55 | 61,482 | +0.17(+0.15%) |
Apr 17, 2013 | 116.82 | 116.82 | 114.68 | 115.38 | 120,632 | -2.68(-2.27%) |
Apr 16, 2013 | 117.58 | 118.22 | 116.98 | 118.06 | 115,682 | +1.77(+1.52%) |
Apr 15, 2013 | 119.18 | 119.63 | 116.24 | 116.29 | 233,622 | -6.14(-5.02%) |
Apr 12, 2013 | 122.36 | 122.83 | 121.35 | 122.43 | 98,443 | -0.89(-0.72%) |
Apr 11, 2013 | 123.84 | 124.22 | 123.15 | 123.32 | 90,277 | -1.32(-1.06%) |
Apr 10, 2013 | 123.54 | 124.73 | 123.05 | 124.64 | 143,065 | -0.54(-0.43%) |
Apr 09, 2013 | 123.91 | 126.25 | 123.10 | 125.19 | 117,827 | +1.51(+1.22%) |
Apr 08, 2013 | 122.72 | 124.03 | 122.52 | 123.68 | 90,030 | -0.50(-0.41%) |
Apr 05, 2013 | 122.40 | 124.70 | 122.32 | 124.18 | 144,948 | -2.33(-1.84%) |
Apr 04, 2013 | 126.88 | 127.55 | 125.43 | 126.51 | 129,694 | +0.07(+0.06%) |
Apr 03, 2013 | 129.62 | 129.62 | 126.41 | 126.44 | 133,502 | -3.45(-2.65%) |
Apr 02, 2013 | 130.00 | 130.74 | 129.50 | 129.89 | 120,576 | +2.39(+1.87%) |
Apr 01, 2013 | 128.43 | 128.54 | 127.34 | 127.50 | 72,321 | -0.93(-0.72%) |
Mar 28, 2013 | 128.92 | 129.75 | 128.43 | 128.43 | 71,197 | -1.60(-1.23%) |
Mar 27, 2013 | 129.67 | 130.22 | 128.63 | 130.02 | 110,970 | -0.51(-0.39%) |
Mar 26, 2013 | 129.78 | 130.92 | 129.70 | 130.53 | 156,378 | +3.18(+2.50%) |
Mar 25, 2013 | 128.76 | 129.24 | 127.12 | 127.35 | 184,153 | +3.24(+2.61%) |
Mar 22, 2013 | 123.93 | 124.91 | 123.34 | 124.11 | 139,397 | +0.62(+0.50%) |
Mar 21, 2013 | 124.25 | 124.70 | 123.28 | 123.50 | 74,686 | -1.58(-1.26%) |
Mar 20, 2013 | 124.85 | 125.40 | 124.39 | 125.08 | 157,866 | +2.61(+2.13%) |
Mar 19, 2013 | 123.90 | 124.01 | 122.17 | 122.47 | 155,984 | -2.62(-2.09%) |
Mar 18, 2013 | 124.82 | 125.74 | 124.74 | 125.09 | 77,048 | -1.21(-0.96%) |
Mar 15, 2013 | 126.08 | 126.84 | 125.56 | 126.29 | 187,665 | +0.22(+0.17%) |
Mar 14, 2013 | 125.52 | 126.56 | 125.11 | 126.08 | 150,227 | +0.97(+0.77%) |
Mar 13, 2013 | 125.14 | 125.94 | 124.65 | 125.11 | 123,345 | -1.30(-1.03%) |
Mar 12, 2013 | 127.12 | 128.01 | 126.17 | 126.41 | 142,519 | -2.08(-1.62%) |
Mar 11, 2013 | 128.81 | 129.61 | 128.32 | 128.49 | 104,048 | -1.12(-0.86%) |
Mar 08, 2013 | 130.10 | 130.74 | 128.93 | 129.61 | 117,589 | +1.86(+1.45%) |
Mar 07, 2013 | 127.42 | 128.58 | 126.97 | 127.75 | 144,516 | +0.64(+0.51%) |
Mar 06, 2013 | 127.25 | 127.35 | 126.43 | 127.11 | 92,442 | +0.39(+0.31%) |
Mar 05, 2013 | 126.63 | 127.72 | 126.29 | 126.72 | 111,341 | -0.26(-0.20%) |
Mar 04, 2013 | 126.80 | 127.35 | 125.90 | 126.98 | 147,440 | -1.86(-1.44%) |