Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 117.15 | 118.36 | 116.35 | 116.41 | 632,413 | -0.97(-0.82%) |
May 30, 2013 | 116.58 | 117.90 | 116.58 | 117.38 | 393,966 | +0.90(+0.77%) |
May 29, 2013 | 117.95 | 118.16 | 116.20 | 116.47 | 628,099 | -1.91(-1.62%) |
May 28, 2013 | 116.40 | 118.62 | 116.32 | 118.39 | 977,125 | +3.06(+2.66%) |
May 24, 2013 | 112.84 | 115.51 | 112.84 | 115.32 | 668,449 | -0.07(-0.06%) |
May 23, 2013 | 114.23 | 115.61 | 114.23 | 115.39 | 617,149 | -0.07(-0.06%) |
May 22, 2013 | 116.87 | 117.53 | 115.14 | 115.46 | 811,929 | -1.49(-1.27%) |
May 21, 2013 | 116.07 | 117.29 | 115.48 | 116.95 | 401,667 | +0.83(+0.71%) |
May 20, 2013 | 115.73 | 116.79 | 115.73 | 116.13 | 392,771 | +0.12(+0.10%) |
May 17, 2013 | 113.85 | 116.14 | 113.85 | 116.01 | 563,789 | +2.36(+2.08%) |
May 16, 2013 | 114.17 | 114.53 | 113.42 | 113.64 | 600,540 | -0.71(-0.62%) |
May 15, 2013 | 114.53 | 114.62 | 114.07 | 114.36 | 561,926 | +0.97(+0.85%) |
May 13, 2013 | 113.89 | 113.92 | 112.98 | 113.39 | 700,039 | -0.59(-0.52%) |
May 10, 2013 | 113.69 | 114.42 | 113.56 | 113.98 | 347,218 | +0.70(+0.62%) |
May 09, 2013 | 113.73 | 113.91 | 112.94 | 113.28 | 550,525 | -0.19(-0.16%) |
May 08, 2013 | 113.38 | 113.63 | 113.11 | 113.47 | 632,975 | +0.04(+0.03%) |
May 07, 2013 | 112.96 | 113.78 | 112.64 | 113.43 | 601,341 | +0.79(+0.70%) |
May 06, 2013 | 112.12 | 112.99 | 111.95 | 112.64 | 449,303 | +0.40(+0.36%) |
May 03, 2013 | 111.91 | 112.91 | 111.08 | 112.24 | 590,223 | +1.16(+1.05%) |
May 02, 2013 | 111.29 | 111.63 | 110.84 | 111.08 | 477,527 | +0.38(+0.35%) |
May 01, 2013 | 111.49 | 111.94 | 110.59 | 110.69 | 513,501 | -1.43(-1.28%) |
Apr 30, 2013 | 111.40 | 112.46 | 110.95 | 112.13 | 1,203,770 | +0.91(+0.82%) |
Apr 29, 2013 | 115.27 | 115.27 | 111.05 | 111.22 | 1,441,385 | -4.34(-3.75%) |
Apr 26, 2013 | 116.03 | 115.89 | 114.69 | 115.56 | 270,555 | -0.33(-0.28%) |
Apr 25, 2013 | 116.48 | 117.26 | 115.73 | 115.89 | 467,478 | -0.28(-0.24%) |
Apr 24, 2013 | 116.48 | 116.86 | 115.79 | 116.17 | 430,910 | +0.01(+0.01%) |
Apr 23, 2013 | 115.26 | 116.37 | 114.66 | 116.16 | 448,250 | +1.37(+1.19%) |
Apr 22, 2013 | 115.02 | 115.60 | 114.39 | 114.79 | 410,068 | -0.01(-0.01%) |
Apr 19, 2013 | 114.73 | 115.59 | 113.66 | 114.80 | 617,584 | +0.14(+0.12%) |
Apr 18, 2013 | 113.55 | 116.20 | 113.55 | 114.66 | 1,254,559 | +1.70(+1.50%) |
Apr 17, 2013 | 112.80 | 114.25 | 111.36 | 112.96 | 716,363 | -0.67(-0.59%) |
Apr 16, 2013 | 112.57 | 113.67 | 112.45 | 113.64 | 475,501 | +2.04(+1.83%) |
Apr 15, 2013 | 115.05 | 115.24 | 111.52 | 111.59 | 593,412 | -4.01(-3.47%) |
Apr 12, 2013 | 116.11 | 116.59 | 115.32 | 115.60 | 269,501 | -0.93(-0.80%) |
Apr 11, 2013 | 116.58 | 117.30 | 116.19 | 116.53 | 311,718 | -0.04(-0.03%) |
Apr 10, 2013 | 115.33 | 116.90 | 114.73 | 116.57 | 496,735 | +1.65(+1.44%) |
Apr 09, 2013 | 115.93 | 116.09 | 114.31 | 114.92 | 419,772 | -0.49(-0.42%) |
Apr 08, 2013 | 114.54 | 115.48 | 114.03 | 115.40 | 434,802 | +0.64(+0.56%) |
Apr 05, 2013 | 114.47 | 114.91 | 113.91 | 114.77 | 321,266 | -1.23(-1.06%) |
Apr 04, 2013 | 115.78 | 116.69 | 115.66 | 115.99 | 285,819 | +0.48(+0.41%) |
Apr 03, 2013 | 116.58 | 117.57 | 115.39 | 115.51 | 406,974 | -1.16(-0.99%) |
Apr 02, 2013 | 118.79 | 118.79 | 116.21 | 116.67 | 361,886 | -1.17(-0.99%) |
Apr 01, 2013 | 119.11 | 119.14 | 117.53 | 117.84 | 201,394 | -1.30(-1.09%) |
Mar 28, 2013 | 117.72 | 119.25 | 117.68 | 119.14 | 562,087 | +1.10(+0.94%) |
Mar 27, 2013 | 117.15 | 118.17 | 116.46 | 118.04 | 284,051 | +0.02(+0.02%) |
Mar 26, 2013 | 117.48 | 118.06 | 117.28 | 118.02 | 389,436 | +1.14(+0.98%) |
Mar 25, 2013 | 117.88 | 118.16 | 115.66 | 116.88 | 361,243 | -0.71(-0.60%) |
Mar 22, 2013 | 116.81 | 117.65 | 116.71 | 117.59 | 349,009 | +1.15(+0.99%) |
Mar 21, 2013 | 116.87 | 117.69 | 116.42 | 116.44 | 408,445 | -1.55(-1.31%) |
Mar 20, 2013 | 118.23 | 119.17 | 117.56 | 117.98 | 465,437 | +0.70(+0.60%) |
Mar 19, 2013 | 116.79 | 117.51 | 115.94 | 117.28 | 419,019 | +0.79(+0.67%) |
Mar 18, 2013 | 115.96 | 117.14 | 115.59 | 116.50 | 329,251 | -0.24(-0.21%) |
Mar 15, 2013 | 117.48 | 117.48 | 116.67 | 116.74 | 582,203 | -1.09(-0.93%) |
Mar 14, 2013 | 116.98 | 118.75 | 116.61 | 117.83 | 473,754 | +1.17(+1.00%) |
Mar 13, 2013 | 116.53 | 116.94 | 116.08 | 116.67 | 443,811 | +0.04(+0.03%) |
Mar 12, 2013 | 118.04 | 118.05 | 116.03 | 116.63 | 496,251 | -1.52(-1.28%) |
Mar 11, 2013 | 117.80 | 118.22 | 117.45 | 118.14 | 432,986 | +0.36(+0.30%) |
Mar 08, 2013 | 118.15 | 118.31 | 117.13 | 117.79 | 473,953 | +0.27(+0.23%) |
Mar 07, 2013 | 117.09 | 117.75 | 116.86 | 117.52 | 402,801 | +0.55(+0.47%) |
Mar 06, 2013 | 118.14 | 118.34 | 116.96 | 116.96 | 367,777 | -0.72(-0.61%) |
Mar 05, 2013 | 117.62 | 118.55 | 117.41 | 117.69 | 438,348 | +0.66(+0.57%) |
Mar 04, 2013 | 116.61 | 117.06 | 114.81 | 117.02 | 432,051 | +0.09(+0.08%) |