Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 113.36 | 113.36 | 112.16 | 112.16 | 517 | -0.44(-0.39%) |
May 30, 2013 | 113.00 | 113.50 | 112.60 | 112.60 | 0 | +0.80(+0.72%) |
May 28, 2013 | 110.00 | 111.80 | 111.80 | 111.80 | 1,600 | +2.45(+2.24%) |
May 24, 2013 | 107.00 | 109.35 | 107.00 | 109.35 | 0 | -1.32(-1.19%) |
May 23, 2013 | 106.58 | 111.70 | 106.58 | 110.67 | 0 | +4.01(+3.76%) |
May 22, 2013 | 108.00 | 109.05 | 106.66 | 106.66 | 0 | -1.09(-1.01%) |
May 20, 2013 | 107.64 | 107.75 | 107.75 | 107.75 | 1,700 | +1.04(+0.97%) |
May 17, 2013 | 107.96 | 107.96 | 106.53 | 106.71 | 0 | -0.29(-0.27%) |
May 16, 2013 | 107.00 | 107.00 | 107.00 | 107.00 | 100 | +0.75(+0.71%) |
May 15, 2013 | 106.01 | 106.25 | 106.01 | 106.25 | 0 | -0.05(-0.05%) |
May 13, 2013 | 105.50 | 107.70 | 105.50 | 106.30 | 0 | +0.65(+0.62%) |
May 10, 2013 | 105.60 | 105.65 | 105.60 | 105.65 | 0 | -0.26(-0.25%) |
May 09, 2013 | 108.00 | 108.00 | 105.91 | 105.91 | 0 | -1.08(-1.01%) |
May 08, 2013 | 106.50 | 106.99 | 106.50 | 106.99 | 0 | +0.19(+0.18%) |
May 07, 2013 | 105.69 | 107.00 | 105.10 | 106.80 | 0 | +1.30(+1.23%) |
May 06, 2013 | 105.75 | 105.75 | 105.50 | 105.50 | 0 | +2.11(+2.04%) |
May 03, 2013 | 105.50 | 105.00 | 103.39 | 103.39 | 0 | -1.61(-1.53%) |
May 02, 2013 | 103.74 | 105.00 | 103.74 | 105.00 | 0 | +1.34(+1.29%) |
May 01, 2013 | 105.48 | 105.48 | 103.66 | 103.66 | 0 | -1.88(-1.78%) |
Apr 30, 2013 | 104.76 | 105.54 | 104.76 | 105.54 | 0 | +0.04(+0.04%) |
Apr 29, 2013 | 105.50 | 105.50 | 105.50 | 105.50 | 170 | +0.10(+0.09%) |
Apr 26, 2013 | 104.25 | 105.40 | 105.00 | 105.40 | 1,141 | +0.40(+0.38%) |
Apr 25, 2013 | 105.24 | 105.24 | 105.00 | 105.00 | 400 | +0.02(+0.02%) |
Apr 24, 2013 | 105.00 | 105.00 | 104.98 | 104.98 | 0 | +0.29(+0.28%) |
Apr 23, 2013 | 104.50 | 104.69 | 104.69 | 104.69 | 0 | +0.19(+0.18%) |
Apr 22, 2013 | 102.42 | 104.50 | 102.42 | 104.50 | 0 | +0.75(+0.72%) |
Apr 19, 2013 | 104.47 | 104.47 | 103.70 | 103.75 | 1,215 | +0.55(+0.53%) |
Apr 18, 2013 | 102.87 | 103.34 | 102.87 | 103.20 | 3,789 | +0.10(+0.10%) |
Apr 17, 2013 | 104.00 | 104.60 | 102.00 | 103.10 | 3,492 | -3.05(-2.87%) |
Apr 16, 2013 | 104.99 | 106.75 | 104.86 | 106.15 | 2,415 | +3.85(+3.76%) |
Apr 15, 2013 | 103.65 | 104.46 | 102.30 | 102.30 | 598 | -2.42(-2.31%) |
Apr 12, 2013 | 103.83 | 104.98 | 103.83 | 104.72 | 503 | +0.66(+0.63%) |
Apr 11, 2013 | 103.15 | 105.00 | 103.12 | 104.06 | 1,783 | +0.55(+0.53%) |
Apr 10, 2013 | 104.83 | 105.00 | 103.08 | 103.51 | 811 | +0.03(+0.03%) |
Apr 09, 2013 | 102.99 | 104.30 | 101.90 | 103.48 | 3,182 | +0.48(+0.47%) |
Apr 08, 2013 | 104.79 | 104.79 | 103.00 | 103.00 | 795 | -1.99(-1.90%) |
Apr 05, 2013 | 112.54 | 112.54 | 104.00 | 104.99 | 4,703 | -8.35(-7.37%) |
Apr 04, 2013 | 114.85 | 115.03 | 113.34 | 113.34 | 3,622 | -0.16(-0.14%) |
Apr 03, 2013 | 119.50 | 119.50 | 113.00 | 113.50 | 2,549 | -6.49(-5.41%) |
Apr 02, 2013 | 113.00 | 120.93 | 113.00 | 119.99 | 896 | +7.89(+7.04%) |
Apr 01, 2013 | 109.73 | 114.00 | 100.11 | 112.10 | 1,721 | +1.10(+0.99%) |
Mar 28, 2013 | 111.00 | 111.00 | 111.00 | 111.00 | 3,643 | +3.12(+2.89%) |
Mar 27, 2013 | 108.00 | 108.20 | 107.70 | 107.88 | 578 | -2.36(-2.14%) |
Mar 26, 2013 | 105.00 | 110.25 | 105.00 | 110.24 | 3,677 | +5.50(+5.25%) |
Mar 25, 2013 | 103.91 | 105.11 | 103.30 | 104.74 | 3,451 | +1.09(+1.05%) |
Mar 22, 2013 | 103.85 | 103.85 | 103.00 | 103.65 | 1,135 | +0.64(+0.62%) |
Mar 21, 2013 | 102.21 | 103.20 | 102.21 | 103.01 | 1,353 | -0.87(-0.84%) |
Mar 20, 2013 | 102.60 | 103.88 | 102.60 | 103.88 | 309 | +1.88(+1.84%) |
Mar 19, 2013 | 101.44 | 102.00 | 101.44 | 102.00 | 338 | -0.17(-0.17%) |
Mar 18, 2013 | 102.80 | 102.80 | 102.17 | 102.17 | 400 | -0.90(-0.87%) |
Mar 15, 2013 | 103.69 | 103.69 | 102.90 | 103.07 | 2,343 | -0.66(-0.64%) |
Mar 14, 2013 | 104.00 | 104.00 | 103.05 | 103.73 | 807 | -0.26(-0.25%) |
Mar 13, 2013 | 103.96 | 104.00 | 103.69 | 103.99 | 1,868 | +1.48(+1.44%) |
Mar 12, 2013 | 102.42 | 103.15 | 102.42 | 102.51 | 300 | +0.93(+0.92%) |
Mar 11, 2013 | 102.30 | 103.86 | 101.26 | 101.58 | 923 | -1.92(-1.86%) |
Mar 08, 2013 | 104.00 | 104.00 | 101.10 | 103.50 | 2,048 | -1.49(-1.42%) |
Mar 07, 2013 | 103.36 | 104.99 | 102.85 | 104.99 | 1,686 | +1.49(+1.44%) |
Mar 06, 2013 | 103.00 | 104.00 | 103.00 | 103.50 | 1,168 | +1.49(+1.46%) |
Mar 05, 2013 | 102.06 | 102.25 | 101.00 | 102.01 | 742 | -0.39(-0.38%) |
Mar 04, 2013 | 101.89 | 103.39 | 101.89 | 102.40 | 300 | +1.05(+1.04%) |