Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 109.06 | 111.00 | 108.55 | 109.76 | 950,106 | +0.11(+0.10%) |
May 30, 2013 | 108.32 | 110.39 | 107.29 | 109.65 | 0 | +0.99(+0.91%) |
May 29, 2013 | 110.59 | 110.71 | 108.62 | 108.66 | 584,538 | -2.42(-2.18%) |
May 28, 2013 | 112.25 | 112.89 | 110.82 | 111.08 | 490,190 | -0.41(-0.37%) |
May 24, 2013 | 110.90 | 111.49 | 110.27 | 111.49 | 0 | +0.21(+0.19%) |
May 23, 2013 | 110.57 | 111.69 | 110.39 | 111.28 | 352,081 | +0.36(+0.32%) |
May 22, 2013 | 111.82 | 112.50 | 110.30 | 110.92 | 0 | -0.97(-0.87%) |
May 21, 2013 | 111.35 | 112.31 | 111.17 | 111.89 | 0 | +0.48(+0.43%) |
May 20, 2013 | 112.57 | 112.74 | 111.17 | 111.41 | 0 | -1.60(-1.42%) |
May 17, 2013 | 111.44 | 113.11 | 111.43 | 113.01 | 0 | +1.81(+1.63%) |
May 16, 2013 | 111.48 | 111.97 | 111.02 | 111.20 | 255,221 | -0.84(-0.75%) |
May 15, 2013 | 110.43 | 112.22 | 110.08 | 112.04 | 0 | +2.04(+1.85%) |
May 13, 2013 | 110.30 | 110.41 | 109.72 | 110.00 | 0 | -0.65(-0.59%) |
May 10, 2013 | 110.64 | 110.99 | 110.23 | 110.65 | 0 | +0.26(+0.24%) |
May 09, 2013 | 110.77 | 111.18 | 109.85 | 110.39 | 0 | -0.41(-0.37%) |
May 08, 2013 | 111.00 | 111.50 | 110.28 | 110.80 | 0 | -0.09(-0.08%) |
May 07, 2013 | 109.10 | 110.97 | 109.02 | 110.89 | 0 | +1.68(+1.54%) |
May 06, 2013 | 108.78 | 109.35 | 108.00 | 109.21 | 0 | +0.18(+0.17%) |
May 03, 2013 | 108.84 | 109.03 | 108.00 | 109.03 | 0 | +1.03(+0.95%) |
May 02, 2013 | 107.94 | 108.30 | 107.15 | 108.00 | 0 | +0.24(+0.22%) |
May 01, 2013 | 107.96 | 109.00 | 107.68 | 107.76 | 0 | -0.56(-0.52%) |
Apr 30, 2013 | 108.00 | 108.40 | 107.63 | 108.32 | 0 | -0.09(-0.08%) |
Apr 29, 2013 | 108.57 | 108.62 | 107.80 | 108.41 | 301,566 | -0.17(-0.16%) |
Apr 26, 2013 | 108.46 | 108.66 | 107.75 | 108.58 | 369,804 | +0.52(+0.48%) |
Apr 25, 2013 | 109.15 | 110.00 | 107.01 | 108.06 | 735,065 | -0.95(-0.87%) |
Apr 24, 2013 | 109.28 | 110.30 | 107.94 | 109.01 | 0 | +0.47(+0.43%) |
Apr 23, 2013 | 108.01 | 108.96 | 107.70 | 108.54 | 240,547 | +0.57(+0.53%) |
Apr 22, 2013 | 107.95 | 108.49 | 107.08 | 107.97 | 303,756 | +0.30(+0.28%) |
Apr 19, 2013 | 106.36 | 108.61 | 106.36 | 107.67 | 336,869 | +0.79(+0.74%) |
Apr 18, 2013 | 106.70 | 107.97 | 105.97 | 106.88 | 308,665 | +0.01(+0.01%) |
Apr 17, 2013 | 108.21 | 108.96 | 106.08 | 106.87 | 508,358 | -2.34(-2.14%) |
Apr 16, 2013 | 107.26 | 109.63 | 106.90 | 109.21 | 516,361 | +2.37(+2.22%) |
Apr 15, 2013 | 108.96 | 109.47 | 106.09 | 106.84 | 660,624 | -2.36(-2.16%) |
Apr 12, 2013 | 108.87 | 109.51 | 107.70 | 109.20 | 383,567 | +0.66(+0.61%) |
Apr 11, 2013 | 107.36 | 108.66 | 106.63 | 108.54 | 446,822 | +1.14(+1.06%) |
Apr 10, 2013 | 105.32 | 108.03 | 105.12 | 107.40 | 462,937 | +1.92(+1.82%) |
Apr 09, 2013 | 105.61 | 105.95 | 104.48 | 105.48 | 328,624 | +0.36(+0.34%) |
Apr 08, 2013 | 104.57 | 105.19 | 103.51 | 105.12 | 300,008 | +0.99(+0.95%) |
Apr 05, 2013 | 103.80 | 104.53 | 103.73 | 104.13 | 334,648 | -1.03(-0.98%) |
Apr 04, 2013 | 105.12 | 105.46 | 104.59 | 105.16 | 261,166 | +0.21(+0.20%) |
Apr 03, 2013 | 105.63 | 105.64 | 104.29 | 104.95 | 387,697 | -0.38(-0.36%) |
Apr 02, 2013 | 105.08 | 106.18 | 104.91 | 105.33 | 236,547 | +0.57(+0.54%) |
Apr 01, 2013 | 106.70 | 106.70 | 104.24 | 104.76 | 321,710 | -1.42(-1.34%) |
Mar 28, 2013 | 104.55 | 106.28 | 104.25 | 106.18 | 572,396 | +1.43(+1.37%) |
Mar 27, 2013 | 104.30 | 104.98 | 103.30 | 104.75 | 406,014 | +0.12(+0.11%) |
Mar 26, 2013 | 104.17 | 104.82 | 103.68 | 104.63 | 256,777 | +0.89(+0.86%) |
Mar 25, 2013 | 104.85 | 104.85 | 102.51 | 103.74 | 540,603 | -0.50(-0.48%) |
Mar 22, 2013 | 102.67 | 104.75 | 102.39 | 104.24 | 520,010 | +1.99(+1.95%) |
Mar 21, 2013 | 101.85 | 102.46 | 101.54 | 102.25 | 376,072 | -0.15(-0.15%) |
Mar 20, 2013 | 102.08 | 102.80 | 101.74 | 102.40 | 307,636 | +0.86(+0.85%) |
Mar 19, 2013 | 101.00 | 102.06 | 100.96 | 101.54 | 377,590 | +0.44(+0.44%) |
Mar 18, 2013 | 101.42 | 101.72 | 100.86 | 101.10 | 440,994 | -0.94(-0.92%) |
Mar 15, 2013 | 101.38 | 102.21 | 100.68 | 102.04 | 911,119 | +0.84(+0.83%) |
Mar 14, 2013 | 101.00 | 101.74 | 100.79 | 101.20 | 543,537 | +0.57(+0.57%) |
Mar 13, 2013 | 100.10 | 100.94 | 99.39 | 100.63 | 507,335 | +1.98(+2.01%) |
Mar 12, 2013 | 98.83 | 99.20 | 98.18 | 98.65 | 336,892 | -0.48(-0.48%) |
Mar 11, 2013 | 98.61 | 99.15 | 97.95 | 99.13 | 390,290 | +0.64(+0.65%) |
Mar 08, 2013 | 97.76 | 98.68 | 97.50 | 98.49 | 247,336 | +1.13(+1.16%) |
Mar 07, 2013 | 97.69 | 97.85 | 96.80 | 97.36 | 271,444 | -0.34(-0.35%) |
Mar 06, 2013 | 98.17 | 98.48 | 97.35 | 97.70 | 304,138 | -0.47(-0.48%) |
Mar 05, 2013 | 97.83 | 98.84 | 97.80 | 98.17 | 547,122 | +0.50(+0.51%) |
Mar 04, 2013 | 95.51 | 97.68 | 95.37 | 97.67 | 1,129,069 | +2.13(+2.23%) |