Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 115.33 | 116.31 | 113.98 | 114.01 | 10,076,435 | -1.37(-1.19%) |
May 30, 2013 | 115.28 | 116.17 | 114.89 | 115.38 | 6,002,531 | -0.20(-0.17%) |
May 29, 2013 | 114.50 | 115.87 | 114.41 | 115.58 | 8,025,185 | +0.20(+0.17%) |
May 28, 2013 | 116.21 | 116.53 | 115.26 | 115.38 | 9,679,443 | +0.34(+0.30%) |
May 24, 2013 | 114.89 | 115.72 | 114.84 | 115.04 | 8,389,626 | -0.64(-0.55%) |
May 23, 2013 | 114.99 | 116.12 | 114.65 | 115.68 | 9,078,011 | -0.98(-0.84%) |
May 22, 2013 | 116.26 | 117.97 | 116.12 | 116.65 | 14,014,012 | +0.98(+0.85%) |
May 21, 2013 | 115.33 | 116.28 | 115.33 | 115.68 | 6,909,804 | +0.44(+0.38%) |
May 20, 2013 | 114.70 | 115.28 | 114.53 | 115.24 | 6,726,113 | +0.54(+0.47%) |
May 17, 2013 | 113.77 | 114.80 | 113.43 | 114.70 | 8,394,427 | +0.93(+0.82%) |
May 16, 2013 | 112.94 | 114.16 | 112.94 | 113.77 | 6,754,461 | +0.15(+0.13%) |
May 15, 2013 | 112.64 | 113.67 | 112.01 | 113.62 | 8,212,836 | +1.91(+1.71%) |
May 13, 2013 | 111.77 | 111.86 | 110.59 | 111.72 | 6,194,677 | -0.25(-0.22%) |
May 10, 2013 | 111.33 | 112.01 | 110.44 | 111.96 | 7,182,865 | +0.59(+0.53%) |
May 09, 2013 | 112.40 | 112.94 | 110.93 | 111.37 | 6,130,798 | -1.12(-1.00%) |
May 08, 2013 | 110.89 | 112.55 | 110.59 | 112.50 | 8,175,241 | +1.61(+1.45%) |
May 07, 2013 | 110.93 | 111.42 | 110.59 | 110.89 | 5,643,740 | +0.49(+0.44%) |
May 06, 2013 | 110.30 | 110.69 | 109.12 | 110.40 | 5,842,339 | +0.05(+0.04%) |
May 03, 2013 | 110.35 | 110.93 | 109.12 | 110.35 | 9,312,918 | +1.22(+1.12%) |
May 02, 2013 | 108.78 | 109.12 | 108.29 | 109.12 | 5,655,723 | +0.83(+0.77%) |
May 01, 2013 | 108.05 | 109.27 | 108.05 | 108.29 | 8,018,139 | -0.68(-0.63%) |
Apr 30, 2013 | 108.98 | 109.42 | 108.59 | 108.98 | 6,969,867 | +0.10(+0.09%) |
Apr 29, 2013 | 109.08 | 109.12 | 107.56 | 108.88 | 7,471,345 | +0.29(+0.27%) |
Apr 26, 2013 | 107.46 | 109.52 | 107.32 | 108.59 | 9,619,936 | +1.27(+1.18%) |
Apr 25, 2013 | 108.59 | 108.69 | 107.12 | 107.32 | 8,481,241 | -0.05(-0.05%) |
Apr 24, 2013 | 106.05 | 107.71 | 105.85 | 107.36 | 10,532,861 | +2.25(+2.14%) |
Apr 23, 2013 | 105.36 | 106.05 | 104.43 | 105.12 | 13,397,025 | +0.73(+0.70%) |
Apr 22, 2013 | 105.95 | 106.00 | 103.21 | 104.38 | 17,958,156 | -1.95(-1.84%) |
Apr 19, 2013 | 107.27 | 107.71 | 105.65 | 106.34 | 22,260,048 | -4.50(-4.06%) |
Apr 18, 2013 | 111.28 | 111.69 | 110.35 | 110.84 | 8,419,491 | -0.44(-0.40%) |
Apr 17, 2013 | 112.25 | 112.60 | 110.74 | 111.28 | 8,728,396 | -1.66(-1.47%) |
Apr 16, 2013 | 112.79 | 112.94 | 111.96 | 112.94 | 7,363,663 | +1.42(+1.27%) |
Apr 15, 2013 | 113.82 | 113.92 | 111.52 | 111.52 | 9,502,139 | -3.18(-2.77%) |
Apr 12, 2013 | 114.84 | 115.33 | 114.06 | 114.70 | 5,570,603 | -0.64(-0.55%) |
Apr 11, 2013 | 115.14 | 115.97 | 114.55 | 115.33 | 5,539,723 | +0.05(+0.04%) |
Apr 10, 2013 | 112.94 | 115.63 | 112.74 | 115.28 | 8,135,129 | +2.54(+2.25%) |
Apr 09, 2013 | 113.67 | 113.67 | 111.96 | 112.74 | 6,468,352 | -0.29(-0.26%) |
Apr 08, 2013 | 112.60 | 113.04 | 111.62 | 113.04 | 6,232,345 | +0.93(+0.83%) |
Apr 05, 2013 | 111.47 | 112.16 | 111.28 | 112.11 | 6,423,997 | -0.73(-0.65%) |
Apr 04, 2013 | 112.50 | 113.08 | 112.25 | 112.84 | 6,232,591 | +0.39(+0.35%) |
Apr 03, 2013 | 114.31 | 114.41 | 112.06 | 112.45 | 10,753,585 | -1.66(-1.46%) |
Apr 02, 2013 | 113.28 | 114.26 | 112.99 | 114.11 | 5,968,366 | +1.27(+1.13%) |
Apr 01, 2013 | 112.60 | 112.94 | 112.30 | 112.84 | 5,617,574 | -0.20(-0.17%) |
Mar 28, 2013 | 113.13 | 113.40 | 112.40 | 113.04 | 6,372,003 | +0.10(+0.09%) |
Mar 27, 2013 | 112.55 | 113.13 | 111.72 | 112.94 | 5,623,218 | -0.10(-0.09%) |
Mar 26, 2013 | 113.77 | 113.92 | 112.50 | 113.04 | 6,617,443 | -0.59(-0.52%) |
Mar 25, 2013 | 114.65 | 114.80 | 112.69 | 113.62 | 8,525,587 | -0.64(-0.56%) |
Mar 22, 2013 | 114.01 | 114.41 | 113.82 | 114.26 | 6,260,043 | +0.39(+0.34%) |
Mar 21, 2013 | 114.50 | 115.38 | 113.87 | 113.87 | 7,883,179 | -0.83(-0.73%) |
Mar 20, 2013 | 116.02 | 116.36 | 114.06 | 114.70 | 8,023,449 | +0.69(+0.60%) |
Mar 19, 2013 | 113.92 | 114.21 | 113.28 | 114.01 | 7,393,746 | +0.34(+0.30%) |
Mar 18, 2013 | 113.28 | 114.16 | 113.08 | 113.67 | 6,892,865 | -0.93(-0.81%) |
Mar 15, 2013 | 114.60 | 115.97 | 114.21 | 114.60 | 12,039,433 | -1.22(-1.06%) |
Mar 14, 2013 | 115.14 | 116.17 | 114.94 | 115.82 | 7,084,251 | +0.98(+0.85%) |
Mar 13, 2013 | 114.60 | 114.99 | 114.41 | 114.84 | 4,940,233 | +0.39(+0.34%) |
Mar 12, 2013 | 115.33 | 115.38 | 114.06 | 114.45 | 7,485,270 | -1.03(-0.89%) |
Mar 11, 2013 | 115.82 | 116.12 | 114.65 | 115.48 | 7,147,956 | -0.73(-0.63%) |
Mar 08, 2013 | 116.65 | 116.85 | 115.77 | 116.21 | 5,923,156 | +0.44(+0.38%) |
Mar 07, 2013 | 115.87 | 116.51 | 115.72 | 115.77 | 4,695,466 | +0.05(+0.04%) |
Mar 06, 2013 | 116.56 | 116.56 | 115.72 | 115.72 | 6,450,879 | +0.39(+0.34%) |
Mar 05, 2013 | 114.70 | 115.92 | 114.60 | 115.33 | 7,308,210 | +1.56(+1.37%) |
Mar 04, 2013 | 113.18 | 113.82 | 112.60 | 113.77 | 5,204,611 | +0.39(+0.34%) |