Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 112.15 | 113.66 | 111.09 | 111.09 | 1,312,106 | -1.82(-1.62%) |
May 30, 2013 | 113.62 | 113.95 | 112.73 | 112.92 | 3,000,939 | -0.29(-0.26%) |
May 29, 2013 | 114.76 | 115.28 | 112.68 | 113.21 | 1,327,561 | -1.72(-1.49%) |
May 28, 2013 | 114.19 | 116.52 | 114.07 | 114.93 | 1,267,654 | +2.19(+1.94%) |
May 24, 2013 | 112.13 | 113.18 | 111.59 | 112.74 | 0 | -0.45(-0.40%) |
May 23, 2013 | 114.28 | 114.46 | 112.30 | 113.19 | 1,785,850 | -2.61(-2.25%) |
May 22, 2013 | 117.06 | 118.53 | 115.15 | 115.80 | 0 | -0.65(-0.55%) |
May 21, 2013 | 117.12 | 117.86 | 115.67 | 116.44 | 0 | -0.56(-0.48%) |
May 20, 2013 | 115.67 | 117.37 | 115.31 | 117.00 | 0 | +1.73(+1.50%) |
May 17, 2013 | 114.93 | 115.80 | 114.55 | 115.27 | 0 | +1.33(+1.17%) |
May 16, 2013 | 113.63 | 115.49 | 113.63 | 113.93 | 1,171,227 | -0.33(-0.29%) |
May 15, 2013 | 115.94 | 116.42 | 113.61 | 114.26 | 0 | -0.49(-0.43%) |
May 13, 2013 | 113.79 | 114.77 | 113.02 | 114.75 | 0 | +1.03(+0.91%) |
May 10, 2013 | 114.18 | 114.81 | 113.42 | 113.72 | 0 | -0.37(-0.32%) |
May 09, 2013 | 113.09 | 114.53 | 112.22 | 114.09 | 0 | +0.58(+0.51%) |
May 08, 2013 | 113.68 | 114.39 | 112.86 | 113.51 | 0 | +0.00(+0.00%) |
May 07, 2013 | 112.84 | 114.07 | 112.40 | 113.51 | 0 | +0.95(+0.84%) |
May 06, 2013 | 112.70 | 113.91 | 112.05 | 112.56 | 0 | -0.10(-0.09%) |
May 03, 2013 | 112.19 | 112.82 | 110.89 | 112.66 | 0 | +1.77(+1.60%) |
May 02, 2013 | 111.32 | 112.36 | 110.43 | 110.89 | 0 | +0.33(+0.29%) |
May 01, 2013 | 111.09 | 111.52 | 110.02 | 110.56 | 1,337,514 | -0.88(-0.79%) |
Apr 30, 2013 | 110.59 | 111.62 | 110.05 | 111.44 | 0 | +1.22(+1.11%) |
Apr 29, 2013 | 110.13 | 110.80 | 108.31 | 110.22 | 1,496,753 | +0.24(+0.22%) |
Apr 26, 2013 | 109.90 | 110.40 | 109.47 | 109.98 | 2,341,728 | +0.48(+0.44%) |
Apr 25, 2013 | 108.36 | 110.37 | 107.87 | 109.50 | 3,420,621 | +2.77(+2.59%) |
Apr 24, 2013 | 105.51 | 107.17 | 105.45 | 106.73 | 0 | +1.73(+1.65%) |
Apr 23, 2013 | 104.74 | 105.44 | 103.36 | 105.00 | 1,763,450 | +0.79(+0.76%) |
Apr 22, 2013 | 103.85 | 104.40 | 102.87 | 104.22 | 1,322,237 | +0.68(+0.66%) |
Apr 19, 2013 | 101.58 | 103.83 | 101.22 | 103.53 | 1,593,973 | +2.94(+2.92%) |
Apr 18, 2013 | 101.28 | 101.72 | 99.22 | 100.59 | 1,366,396 | -0.32(-0.31%) |
Apr 17, 2013 | 102.50 | 102.56 | 99.97 | 100.91 | 1,675,739 | -2.20(-2.13%) |
Apr 16, 2013 | 101.47 | 103.44 | 101.46 | 103.11 | 1,858,191 | +2.36(+2.34%) |
Apr 15, 2013 | 103.49 | 104.05 | 99.98 | 100.75 | 1,857,229 | -3.58(-3.43%) |
Apr 12, 2013 | 103.08 | 105.02 | 102.72 | 104.33 | 1,538,513 | +1.12(+1.09%) |
Apr 11, 2013 | 102.66 | 104.06 | 102.49 | 103.21 | 1,599,806 | +0.65(+0.63%) |
Apr 10, 2013 | 100.40 | 102.65 | 100.32 | 102.56 | 1,113,354 | +2.30(+2.29%) |
Apr 09, 2013 | 100.07 | 101.25 | 99.54 | 100.26 | 1,289,208 | +0.69(+0.69%) |
Apr 08, 2013 | 95.91 | 100.06 | 95.91 | 99.57 | 1,802,759 | +3.77(+3.93%) |
Apr 05, 2013 | 94.64 | 95.91 | 92.86 | 95.81 | 2,936,637 | -0.62(-0.64%) |
Apr 04, 2013 | 97.84 | 97.86 | 96.31 | 96.42 | 1,460,099 | -1.30(-1.33%) |
Apr 03, 2013 | 99.89 | 99.93 | 97.19 | 97.72 | 1,434,211 | -2.32(-2.32%) |
Apr 02, 2013 | 100.44 | 100.84 | 99.43 | 100.04 | 1,247,377 | +0.06(+0.06%) |
Apr 01, 2013 | 101.64 | 101.64 | 99.35 | 99.99 | 1,195,376 | -1.60(-1.57%) |
Mar 28, 2013 | 100.85 | 101.79 | 100.12 | 101.58 | 1,084,366 | +0.84(+0.83%) |
Mar 27, 2013 | 100.53 | 101.00 | 99.64 | 100.75 | 986,261 | -0.33(-0.33%) |
Mar 26, 2013 | 99.51 | 101.46 | 98.98 | 101.08 | 1,339,675 | +2.35(+2.38%) |
Mar 25, 2013 | 99.73 | 101.17 | 98.61 | 98.73 | 2,647,297 | -0.36(-0.36%) |
Mar 22, 2013 | 98.87 | 99.75 | 98.38 | 99.09 | 945,874 | +0.80(+0.82%) |
Mar 21, 2013 | 99.01 | 99.73 | 98.28 | 98.28 | 810,667 | -1.00(-1.01%) |
Mar 20, 2013 | 98.29 | 99.66 | 98.07 | 99.28 | 1,118,457 | +1.94(+1.99%) |
Mar 19, 2013 | 97.69 | 98.48 | 96.59 | 97.34 | 994,384 | -0.15(-0.15%) |
Mar 18, 2013 | 96.35 | 98.87 | 95.97 | 97.49 | 1,312,812 | +0.11(+0.12%) |
Mar 15, 2013 | 97.01 | 97.59 | 96.18 | 97.37 | 1,928,574 | +0.13(+0.13%) |
Mar 14, 2013 | 96.58 | 97.38 | 96.31 | 97.24 | 893,580 | +0.96(+0.99%) |
Mar 13, 2013 | 95.92 | 96.97 | 95.34 | 96.29 | 939,312 | +0.53(+0.55%) |
Mar 12, 2013 | 95.64 | 95.77 | 94.64 | 95.76 | 1,356,575 | -0.14(-0.14%) |
Mar 11, 2013 | 95.43 | 96.81 | 95.16 | 95.90 | 1,516,987 | +0.65(+0.68%) |
Mar 08, 2013 | 95.79 | 95.96 | 94.68 | 95.25 | 1,118,930 | +0.11(+0.12%) |
Mar 07, 2013 | 95.18 | 95.99 | 94.52 | 95.13 | 1,029,523 | -0.07(-0.08%) |
Mar 06, 2013 | 94.47 | 96.00 | 94.01 | 95.21 | 1,274,153 | +1.06(+1.12%) |
Mar 05, 2013 | 94.86 | 95.23 | 94.08 | 94.15 | 1,182,439 | -0.45(-0.47%) |
Mar 04, 2013 | 94.27 | 95.36 | 93.44 | 94.60 | 1,642,504 | -0.02(-0.02%) |