Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 114.30 | 115.72 | 113.51 | 113.51 | 443,490 | -0.78(-0.68%) |
May 30, 2013 | 113.60 | 114.79 | 113.21 | 114.28 | 374,507 | +0.74(+0.65%) |
May 29, 2013 | 113.81 | 114.41 | 112.72 | 113.55 | 382,242 | -0.92(-0.80%) |
May 28, 2013 | 115.67 | 116.78 | 113.97 | 114.46 | 632,144 | +0.41(+0.36%) |
May 24, 2013 | 114.19 | 114.56 | 113.53 | 114.05 | 497,996 | -1.15(-1.00%) |
May 23, 2013 | 113.23 | 116.60 | 113.08 | 115.20 | 887,694 | -0.07(-0.06%) |
May 22, 2013 | 117.75 | 118.47 | 114.99 | 115.27 | 430,983 | -2.47(-2.10%) |
May 21, 2013 | 118.09 | 118.66 | 117.52 | 117.74 | 441,310 | +0.18(+0.15%) |
May 20, 2013 | 118.19 | 118.82 | 117.45 | 117.56 | 511,171 | -0.96(-0.81%) |
May 17, 2013 | 116.46 | 118.62 | 116.20 | 118.52 | 683,962 | +2.21(+1.90%) |
May 16, 2013 | 116.27 | 117.41 | 115.73 | 116.31 | 784,743 | +0.02(+0.02%) |
May 15, 2013 | 117.26 | 118.43 | 116.25 | 116.29 | 1,016,798 | -0.32(-0.27%) |
May 13, 2013 | 117.26 | 118.16 | 116.01 | 116.61 | 468,708 | -1.06(-0.90%) |
May 10, 2013 | 116.75 | 117.93 | 116.55 | 117.67 | 588,815 | +1.02(+0.87%) |
May 09, 2013 | 117.19 | 117.50 | 115.91 | 116.66 | 810,871 | -0.80(-0.68%) |
May 08, 2013 | 115.97 | 117.50 | 115.66 | 117.46 | 446,242 | +1.25(+1.08%) |
May 07, 2013 | 114.40 | 116.82 | 113.99 | 116.21 | 570,013 | +2.50(+2.20%) |
May 06, 2013 | 114.07 | 114.65 | 113.32 | 113.70 | 533,890 | -0.35(-0.31%) |
May 03, 2013 | 114.18 | 114.67 | 112.84 | 114.06 | 547,075 | +1.22(+1.08%) |
May 02, 2013 | 113.53 | 113.53 | 111.79 | 112.84 | 704,188 | -0.53(-0.47%) |
May 01, 2013 | 113.77 | 114.50 | 112.59 | 113.37 | 808,081 | -0.35(-0.31%) |
Apr 30, 2013 | 113.81 | 114.80 | 111.95 | 113.72 | 1,432,834 | +1.04(+0.93%) |
Apr 29, 2013 | 110.96 | 114.25 | 110.76 | 112.68 | 1,155,162 | +2.71(+2.46%) |
Apr 26, 2013 | 109.58 | 110.16 | 108.52 | 109.97 | 846,942 | +0.25(+0.22%) |
Apr 25, 2013 | 108.33 | 109.83 | 108.06 | 109.72 | 749,894 | +1.86(+1.73%) |
Apr 24, 2013 | 107.76 | 108.87 | 107.31 | 107.86 | 875,850 | +0.10(+0.09%) |
Apr 23, 2013 | 105.94 | 107.78 | 105.73 | 107.76 | 910,050 | +2.89(+2.75%) |
Apr 22, 2013 | 104.65 | 105.40 | 103.84 | 104.87 | 622,572 | +0.34(+0.33%) |
Apr 19, 2013 | 102.84 | 104.59 | 102.66 | 104.53 | 781,577 | +2.20(+2.15%) |
Apr 18, 2013 | 103.48 | 104.29 | 101.79 | 102.33 | 937,680 | -0.89(-0.86%) |
Apr 17, 2013 | 104.42 | 104.82 | 103.11 | 103.22 | 1,049,709 | -1.77(-1.69%) |
Apr 16, 2013 | 104.35 | 105.00 | 102.49 | 104.99 | 1,167,045 | +1.62(+1.56%) |
Apr 15, 2013 | 107.21 | 107.69 | 103.28 | 103.38 | 1,282,153 | -4.75(-4.39%) |
Apr 12, 2013 | 109.24 | 109.37 | 107.88 | 108.12 | 763,381 | -1.68(-1.53%) |
Apr 11, 2013 | 108.02 | 111.10 | 107.80 | 109.80 | 1,399,458 | +1.99(+1.85%) |
Apr 10, 2013 | 106.42 | 107.87 | 105.50 | 107.81 | 901,606 | +1.61(+1.51%) |
Apr 09, 2013 | 106.55 | 106.55 | 104.81 | 106.20 | 894,480 | -0.47(-0.44%) |
Apr 08, 2013 | 105.84 | 106.70 | 104.96 | 106.68 | 845,320 | +0.47(+0.45%) |
Apr 05, 2013 | 102.01 | 106.45 | 101.22 | 106.20 | 1,476,944 | +2.92(+2.82%) |
Apr 04, 2013 | 103.47 | 104.06 | 102.51 | 103.29 | 1,545,016 | -0.26(-0.25%) |
Apr 03, 2013 | 104.30 | 104.60 | 103.34 | 103.54 | 1,574,964 | -0.85(-0.81%) |
Apr 02, 2013 | 105.34 | 105.54 | 103.93 | 104.39 | 1,313,977 | -0.26(-0.24%) |
Apr 01, 2013 | 104.98 | 106.42 | 102.70 | 104.65 | 1,651,069 | -0.60(-0.57%) |
Mar 28, 2013 | 107.68 | 109.05 | 105.05 | 105.25 | 4,995,544 | -5.89(-5.30%) |
Mar 27, 2013 | 111.33 | 111.58 | 109.98 | 111.14 | 1,629,187 | -1.13(-1.01%) |
Mar 26, 2013 | 111.71 | 112.40 | 110.90 | 112.27 | 957,337 | +0.73(+0.65%) |
Mar 25, 2013 | 110.36 | 111.69 | 110.27 | 111.55 | 999,060 | +1.32(+1.20%) |
Mar 22, 2013 | 110.53 | 111.61 | 109.94 | 110.22 | 883,474 | +0.03(+0.03%) |
Mar 21, 2013 | 109.89 | 111.52 | 109.50 | 110.19 | 972,525 | -0.90(-0.81%) |
Mar 20, 2013 | 113.12 | 113.31 | 110.63 | 111.09 | 1,363,625 | -1.50(-1.33%) |
Mar 19, 2013 | 114.56 | 114.56 | 112.23 | 112.59 | 1,054,188 | -1.77(-1.55%) |
Mar 18, 2013 | 115.82 | 116.00 | 114.10 | 114.36 | 1,132,323 | -1.88(-1.62%) |
Mar 15, 2013 | 116.45 | 117.94 | 116.15 | 116.25 | 1,540,072 | -0.74(-0.63%) |
Mar 14, 2013 | 117.58 | 117.93 | 116.55 | 116.98 | 809,987 | -0.77(-0.65%) |
Mar 13, 2013 | 116.64 | 118.18 | 115.94 | 117.75 | 918,489 | +1.47(+1.26%) |
Mar 12, 2013 | 116.33 | 117.08 | 114.89 | 116.28 | 1,344,183 | -2.87(-2.41%) |
Mar 11, 2013 | 121.41 | 121.44 | 118.65 | 119.15 | 1,095,785 | -2.33(-1.91%) |
Mar 08, 2013 | 122.39 | 122.69 | 120.67 | 121.48 | 966,012 | -0.79(-0.65%) |
Mar 07, 2013 | 121.29 | 122.55 | 120.97 | 122.27 | 893,173 | +1.34(+1.11%) |
Mar 06, 2013 | 122.95 | 123.67 | 120.72 | 120.93 | 838,912 | -2.31(-1.88%) |
Mar 05, 2013 | 122.88 | 123.61 | 122.15 | 123.24 | 692,934 | +1.17(+0.96%) |
Mar 04, 2013 | 119.98 | 122.10 | 119.85 | 122.07 | 727,598 | +1.79(+1.49%) |