Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 115.54 | 116.52 | 114.18 | 114.22 | 10,058,541 | -1.37(-1.19%) |
May 30, 2013 | 115.49 | 116.37 | 115.10 | 115.59 | 5,991,872 | -0.20(-0.17%) |
May 29, 2013 | 114.71 | 116.08 | 114.61 | 115.78 | 8,010,934 | +0.20(+0.17%) |
May 28, 2013 | 116.42 | 116.74 | 115.47 | 115.59 | 9,662,254 | +0.34(+0.30%) |
May 24, 2013 | 115.10 | 115.93 | 115.05 | 115.25 | 8,374,727 | -0.64(-0.55%) |
May 23, 2013 | 115.20 | 116.32 | 114.85 | 115.88 | 9,061,890 | -0.98(-0.84%) |
May 22, 2013 | 116.47 | 118.18 | 116.32 | 116.86 | 13,989,126 | +0.98(+0.85%) |
May 21, 2013 | 115.54 | 116.49 | 115.54 | 115.88 | 6,897,533 | +0.44(+0.38%) |
May 20, 2013 | 114.90 | 115.49 | 114.73 | 115.44 | 6,714,169 | +0.54(+0.47%) |
May 17, 2013 | 113.97 | 115.00 | 113.63 | 114.90 | 8,379,520 | +0.93(+0.82%) |
May 16, 2013 | 113.14 | 114.36 | 113.14 | 113.97 | 6,742,466 | +0.15(+0.13%) |
May 15, 2013 | 112.85 | 113.87 | 112.21 | 113.83 | 8,198,252 | +1.91(+1.71%) |
May 13, 2013 | 111.96 | 112.06 | 110.79 | 111.92 | 6,183,677 | -0.24(-0.22%) |
May 10, 2013 | 111.52 | 112.21 | 110.64 | 112.16 | 7,170,110 | +0.59(+0.53%) |
May 09, 2013 | 112.60 | 113.14 | 111.13 | 111.57 | 6,119,911 | -1.13(-1.00%) |
May 08, 2013 | 111.08 | 112.75 | 110.79 | 112.70 | 8,160,723 | +1.62(+1.46%) |
May 07, 2013 | 111.13 | 111.62 | 110.79 | 111.08 | 5,633,718 | +0.49(+0.44%) |
May 06, 2013 | 110.50 | 110.89 | 109.32 | 110.59 | 5,831,965 | +0.05(+0.04%) |
May 03, 2013 | 110.54 | 111.13 | 109.32 | 110.54 | 9,296,380 | +1.22(+1.12%) |
May 02, 2013 | 108.98 | 109.32 | 108.49 | 109.32 | 5,645,679 | +0.83(+0.77%) |
May 01, 2013 | 108.24 | 109.47 | 108.24 | 108.49 | 8,003,900 | -0.69(-0.63%) |
Apr 30, 2013 | 109.17 | 109.61 | 108.78 | 109.17 | 6,957,490 | +0.10(+0.09%) |
Apr 29, 2013 | 109.27 | 109.32 | 107.75 | 109.07 | 7,458,078 | +0.29(+0.27%) |
Apr 26, 2013 | 107.65 | 109.71 | 107.51 | 108.78 | 9,602,853 | +1.27(+1.18%) |
Apr 25, 2013 | 108.78 | 108.88 | 107.31 | 107.51 | 8,466,180 | -0.05(-0.05%) |
Apr 24, 2013 | 106.23 | 107.90 | 106.04 | 107.56 | 10,514,156 | +2.25(+2.14%) |
Apr 23, 2013 | 105.55 | 106.23 | 104.62 | 105.30 | 13,373,234 | +0.73(+0.70%) |
Apr 22, 2013 | 106.14 | 106.19 | 103.39 | 104.57 | 17,926,266 | -1.96(-1.84%) |
Apr 19, 2013 | 107.46 | 107.90 | 105.84 | 106.53 | 22,220,520 | -4.51(-4.06%) |
Apr 18, 2013 | 111.47 | 111.89 | 110.54 | 111.03 | 8,404,540 | -0.44(-0.40%) |
Apr 17, 2013 | 112.45 | 112.80 | 110.94 | 111.47 | 8,712,897 | -1.66(-1.47%) |
Apr 16, 2013 | 112.99 | 113.14 | 112.16 | 113.14 | 7,350,586 | +1.42(+1.27%) |
Apr 15, 2013 | 114.02 | 114.12 | 111.72 | 111.72 | 9,485,265 | -3.18(-2.77%) |
Apr 12, 2013 | 115.05 | 115.54 | 114.27 | 114.90 | 5,560,711 | -0.64(-0.55%) |
Apr 11, 2013 | 115.34 | 116.18 | 114.76 | 115.54 | 5,529,886 | +0.05(+0.04%) |
Apr 10, 2013 | 113.14 | 115.83 | 112.94 | 115.49 | 8,120,683 | +2.55(+2.26%) |
Apr 09, 2013 | 113.87 | 113.87 | 112.16 | 112.94 | 6,456,866 | -0.29(-0.26%) |
Apr 08, 2013 | 112.80 | 113.24 | 111.82 | 113.24 | 6,221,277 | +0.93(+0.83%) |
Apr 05, 2013 | 111.67 | 112.36 | 111.47 | 112.31 | 6,412,589 | -0.73(-0.65%) |
Apr 04, 2013 | 112.70 | 113.29 | 112.45 | 113.04 | 6,221,524 | +0.39(+0.35%) |
Apr 03, 2013 | 114.51 | 114.61 | 112.26 | 112.65 | 10,734,489 | -1.66(-1.46%) |
Apr 02, 2013 | 113.48 | 114.46 | 113.19 | 114.31 | 5,957,767 | +1.27(+1.13%) |
Apr 01, 2013 | 112.80 | 113.14 | 112.50 | 113.04 | 5,607,598 | -0.20(-0.17%) |
Mar 28, 2013 | 113.33 | 113.61 | 112.60 | 113.24 | 6,360,688 | +0.10(+0.09%) |
Mar 27, 2013 | 112.75 | 113.33 | 111.92 | 113.14 | 5,613,233 | -0.10(-0.09%) |
Mar 26, 2013 | 113.97 | 114.12 | 112.70 | 113.24 | 6,605,692 | -0.59(-0.52%) |
Mar 25, 2013 | 114.85 | 115.00 | 112.89 | 113.83 | 8,510,447 | -0.64(-0.56%) |
Mar 22, 2013 | 114.22 | 114.61 | 114.02 | 114.46 | 6,248,927 | +0.39(+0.34%) |
Mar 21, 2013 | 114.71 | 115.59 | 114.07 | 114.07 | 7,869,180 | -0.83(-0.72%) |
Mar 20, 2013 | 116.22 | 116.57 | 114.27 | 114.90 | 8,009,201 | +0.69(+0.60%) |
Mar 19, 2013 | 114.12 | 114.41 | 113.48 | 114.22 | 7,380,616 | +0.34(+0.30%) |
Mar 18, 2013 | 113.48 | 114.36 | 113.29 | 113.87 | 6,880,624 | -0.93(-0.81%) |
Mar 15, 2013 | 114.81 | 116.18 | 114.41 | 114.81 | 12,018,053 | -1.22(-1.05%) |
Mar 14, 2013 | 115.34 | 116.37 | 115.15 | 116.03 | 7,071,671 | +0.98(+0.85%) |
Mar 13, 2013 | 114.81 | 115.20 | 114.61 | 115.05 | 4,931,461 | +0.39(+0.34%) |
Mar 12, 2013 | 115.54 | 115.59 | 114.27 | 114.66 | 7,471,978 | -1.03(-0.89%) |
Mar 11, 2013 | 116.03 | 116.32 | 114.85 | 115.69 | 7,135,263 | -0.73(-0.63%) |
Mar 08, 2013 | 116.86 | 117.06 | 115.98 | 116.42 | 5,912,637 | +0.44(+0.38%) |
Mar 07, 2013 | 116.08 | 116.72 | 115.93 | 115.98 | 4,687,128 | +0.05(+0.04%) |
Mar 06, 2013 | 116.76 | 116.76 | 115.93 | 115.93 | 6,439,423 | +0.39(+0.34%) |
Mar 05, 2013 | 114.90 | 116.13 | 114.81 | 115.54 | 7,295,233 | +1.57(+1.37%) |
Mar 04, 2013 | 113.38 | 114.02 | 112.80 | 113.97 | 5,195,368 | +0.39(+0.35%) |