Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 114.97 | 114.97 | 113.53 | 113.68 | 52,829 | -1.54(-1.34%) |
May 30, 2013 | 115.15 | 115.45 | 114.54 | 115.22 | 33,141 | +0.69(+0.60%) |
May 29, 2013 | 114.82 | 115.47 | 113.02 | 114.53 | 40,307 | -1.34(-1.16%) |
May 28, 2013 | 115.57 | 116.00 | 115.09 | 115.87 | 59,473 | +0.80(+0.70%) |
May 24, 2013 | 114.10 | 115.53 | 114.00 | 115.07 | 29,420 | -0.50(-0.43%) |
May 23, 2013 | 114.93 | 116.56 | 113.53 | 115.57 | 66,473 | +0.18(+0.16%) |
May 22, 2013 | 115.53 | 117.19 | 114.76 | 115.39 | 165,477 | -0.73(-0.63%) |
May 21, 2013 | 116.13 | 116.63 | 115.74 | 116.12 | 94,512 | -0.29(-0.25%) |
May 20, 2013 | 116.22 | 116.89 | 115.80 | 116.41 | 103,040 | +0.39(+0.34%) |
May 17, 2013 | 116.11 | 117.44 | 115.75 | 116.02 | 111,332 | -1.11(-0.95%) |
May 16, 2013 | 116.95 | 118.13 | 116.22 | 117.13 | 74,941 | +0.22(+0.19%) |
May 15, 2013 | 116.40 | 117.00 | 115.59 | 116.91 | 136,212 | +0.00(+0.00%) |
May 13, 2013 | 117.71 | 117.99 | 116.32 | 116.91 | 60,973 | -0.66(-0.56%) |
May 10, 2013 | 118.38 | 118.46 | 117.28 | 117.57 | 152,589 | -0.43(-0.36%) |
May 09, 2013 | 118.00 | 118.83 | 117.44 | 118.00 | 101,562 | -0.37(-0.31%) |
May 08, 2013 | 113.73 | 124.04 | 112.28 | 118.37 | 374,942 | +6.71(+6.01%) |
May 07, 2013 | 121.37 | 121.37 | 110.02 | 111.66 | 268,944 | -7.91(-6.62%) |
May 06, 2013 | 120.44 | 120.67 | 119.25 | 119.57 | 28,670 | -1.18(-0.98%) |
May 03, 2013 | 119.04 | 121.00 | 118.33 | 120.75 | 62,959 | +2.57(+2.17%) |
May 02, 2013 | 117.80 | 118.98 | 116.93 | 118.18 | 82,762 | +0.59(+0.50%) |
May 01, 2013 | 119.12 | 120.16 | 115.49 | 117.59 | 133,563 | -2.16(-1.80%) |
Apr 30, 2013 | 119.98 | 119.99 | 118.72 | 119.75 | 91,965 | -0.27(-0.22%) |
Apr 29, 2013 | 118.96 | 120.12 | 118.46 | 120.02 | 44,717 | +1.06(+0.89%) |
Apr 26, 2013 | 120.00 | 120.64 | 118.02 | 118.96 | 48,770 | -1.68(-1.39%) |
Apr 25, 2013 | 120.27 | 120.94 | 119.55 | 120.64 | 55,312 | +0.75(+0.63%) |
Apr 24, 2013 | 121.27 | 121.27 | 119.73 | 119.89 | 38,599 | -1.21(-1.00%) |
Apr 23, 2013 | 121.16 | 121.93 | 120.09 | 121.10 | 32,441 | +0.21(+0.17%) |
Apr 22, 2013 | 121.35 | 121.35 | 120.13 | 120.89 | 35,768 | +0.00(+0.00%) |
Apr 19, 2013 | 120.33 | 121.77 | 119.58 | 120.89 | 50,522 | +0.81(+0.67%) |
Apr 18, 2013 | 121.95 | 121.95 | 119.75 | 120.08 | 69,522 | -1.37(-1.13%) |
Apr 17, 2013 | 122.25 | 122.31 | 120.67 | 121.45 | 38,086 | -2.01(-1.63%) |
Apr 16, 2013 | 121.73 | 123.83 | 120.94 | 123.46 | 54,740 | +2.38(+1.97%) |
Apr 15, 2013 | 123.14 | 124.18 | 120.56 | 121.08 | 62,469 | -2.33(-1.89%) |
Apr 12, 2013 | 124.51 | 124.51 | 122.81 | 123.41 | 25,680 | -1.17(-0.94%) |
Apr 11, 2013 | 124.55 | 125.00 | 123.18 | 124.58 | 66,371 | -0.03(-0.02%) |
Apr 10, 2013 | 123.56 | 124.75 | 123.07 | 124.61 | 91,838 | +1.23(+1.00%) |
Apr 09, 2013 | 124.00 | 124.74 | 122.78 | 123.38 | 22,843 | -0.15(-0.12%) |
Apr 08, 2013 | 123.10 | 123.94 | 122.22 | 123.53 | 38,869 | +0.18(+0.15%) |
Apr 05, 2013 | 122.94 | 123.66 | 122.14 | 123.35 | 30,565 | -1.55(-1.24%) |
Apr 04, 2013 | 124.25 | 125.31 | 124.11 | 124.90 | 35,976 | +0.33(+0.26%) |
Apr 03, 2013 | 125.22 | 125.68 | 124.00 | 124.57 | 110,253 | -0.45(-0.36%) |
Apr 02, 2013 | 125.06 | 125.88 | 124.12 | 125.02 | 75,632 | -0.16(-0.13%) |
Apr 01, 2013 | 127.17 | 127.17 | 123.60 | 125.18 | 108,051 | -0.82(-0.65%) |
Mar 28, 2013 | 125.15 | 126.50 | 124.99 | 126.00 | 59,485 | +1.00(+0.80%) |
Mar 27, 2013 | 124.76 | 125.20 | 123.32 | 125.00 | 70,290 | +0.13(+0.10%) |
Mar 26, 2013 | 122.80 | 124.87 | 122.67 | 124.87 | 44,898 | +2.18(+1.78%) |
Mar 25, 2013 | 123.88 | 123.88 | 121.76 | 122.69 | 71,592 | -1.15(-0.93%) |
Mar 22, 2013 | 123.66 | 124.42 | 122.69 | 123.84 | 88,765 | -0.01(-0.01%) |
Mar 21, 2013 | 123.56 | 124.31 | 122.89 | 123.85 | 60,307 | -0.55(-0.44%) |
Mar 20, 2013 | 123.50 | 124.48 | 122.74 | 124.40 | 103,443 | +1.05(+0.85%) |
Mar 19, 2013 | 122.03 | 124.24 | 122.03 | 123.35 | 94,637 | +1.30(+1.07%) |
Mar 18, 2013 | 122.35 | 122.50 | 121.30 | 122.05 | 53,567 | -0.92(-0.75%) |
Mar 15, 2013 | 122.49 | 123.48 | 122.06 | 122.97 | 109,394 | -0.09(-0.07%) |
Mar 14, 2013 | 123.32 | 123.32 | 122.27 | 123.06 | 44,380 | +0.20(+0.16%) |
Mar 13, 2013 | 122.88 | 123.10 | 122.39 | 122.86 | 60,893 | -0.08(-0.07%) |
Mar 12, 2013 | 123.48 | 123.48 | 122.54 | 122.94 | 56,746 | -0.79(-0.64%) |
Mar 11, 2013 | 122.90 | 123.76 | 122.23 | 123.73 | 57,135 | +0.18(+0.15%) |
Mar 08, 2013 | 122.90 | 123.55 | 122.19 | 123.55 | 65,319 | +1.07(+0.87%) |
Mar 07, 2013 | 123.00 | 123.00 | 121.88 | 122.48 | 45,169 | -0.29(-0.24%) |
Mar 06, 2013 | 124.76 | 126.49 | 121.47 | 122.77 | 94,146 | +0.26(+0.21%) |
Mar 05, 2013 | 121.30 | 122.79 | 120.46 | 122.51 | 95,033 | +0.60(+0.49%) |
Mar 04, 2013 | 122.44 | 122.83 | 120.72 | 121.91 | 138,140 | -1.18(-0.96%) |