Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 109.13 | 112.02 | 109.13 | 110.50 | 36,930 | +0.31(+0.28%) |
May 30, 2013 | 111.70 | 112.44 | 108.74 | 110.18 | 33,373 | -0.90(-0.81%) |
May 29, 2013 | 113.69 | 114.19 | 109.87 | 111.08 | 28,259 | -2.53(-2.23%) |
May 28, 2013 | 114.63 | 115.17 | 112.76 | 113.61 | 25,851 | -0.58(-0.51%) |
May 24, 2013 | 114.59 | 115.09 | 113.30 | 114.20 | 28,451 | +0.00(+0.00%) |
May 23, 2013 | 114.78 | 115.80 | 113.43 | 114.20 | 28,650 | -1.09(-0.95%) |
May 22, 2013 | 116.46 | 117.63 | 114.20 | 115.29 | 38,118 | -1.13(-0.97%) |
May 21, 2013 | 116.46 | 116.61 | 115.48 | 116.42 | 33,921 | -0.90(-0.76%) |
May 20, 2013 | 116.03 | 117.32 | 116.03 | 117.32 | 29,537 | +1.17(+1.01%) |
May 17, 2013 | 115.56 | 117.20 | 115.52 | 116.15 | 44,492 | +0.66(+0.57%) |
May 16, 2013 | 115.72 | 116.30 | 114.82 | 115.48 | 31,495 | +0.23(+0.20%) |
May 15, 2013 | 115.60 | 116.19 | 114.28 | 115.25 | 30,882 | +0.27(+0.24%) |
May 13, 2013 | 115.17 | 115.99 | 113.50 | 114.98 | 30,456 | +0.16(+0.14%) |
May 10, 2013 | 115.56 | 116.03 | 114.51 | 114.82 | 33,693 | -0.39(-0.34%) |
May 09, 2013 | 115.33 | 115.73 | 114.16 | 115.21 | 26,210 | -0.12(-0.10%) |
May 08, 2013 | 113.96 | 115.33 | 113.49 | 115.33 | 32,312 | +1.13(+0.99%) |
May 07, 2013 | 114.59 | 114.70 | 112.60 | 114.20 | 26,042 | +0.04(+0.03%) |
May 06, 2013 | 112.44 | 114.67 | 112.44 | 114.16 | 24,791 | +1.17(+1.03%) |
May 03, 2013 | 112.76 | 113.38 | 112.29 | 112.99 | 18,483 | +0.47(+0.42%) |
May 02, 2013 | 112.29 | 112.60 | 111.43 | 112.52 | 26,474 | +0.51(+0.45%) |
May 01, 2013 | 111.43 | 112.33 | 110.73 | 112.02 | 22,358 | +0.55(+0.49%) |
Apr 30, 2013 | 111.28 | 111.55 | 110.14 | 111.47 | 28,265 | +0.00(+0.00%) |
Apr 29, 2013 | 112.09 | 112.13 | 111.08 | 111.47 | 25,840 | -0.35(-0.31%) |
Apr 26, 2013 | 111.78 | 112.29 | 111.47 | 111.82 | 27,458 | +0.08(+0.07%) |
Apr 25, 2013 | 111.86 | 112.17 | 111.31 | 111.74 | 31,789 | -0.31(-0.28%) |
Apr 24, 2013 | 112.09 | 112.17 | 110.65 | 112.06 | 43,363 | -0.39(-0.35%) |
Apr 23, 2013 | 112.37 | 112.80 | 110.81 | 112.44 | 34,356 | +0.51(+0.45%) |
Apr 22, 2013 | 112.21 | 112.21 | 110.80 | 111.94 | 36,891 | +0.35(+0.31%) |
Apr 19, 2013 | 110.89 | 111.86 | 109.56 | 111.59 | 36,676 | +1.17(+1.06%) |
Apr 18, 2013 | 111.63 | 112.37 | 109.17 | 110.42 | 25,593 | +1.01(+0.93%) |
Apr 17, 2013 | 108.51 | 109.48 | 108.04 | 109.40 | 25,416 | +0.47(+0.43%) |
Apr 16, 2013 | 108.74 | 109.95 | 108.42 | 108.94 | 23,510 | +1.25(+1.16%) |
Apr 15, 2013 | 109.72 | 109.77 | 107.30 | 107.69 | 26,075 | -2.85(-2.57%) |
Apr 12, 2013 | 111.39 | 111.59 | 108.86 | 110.53 | 34,908 | -0.78(-0.70%) |
Apr 11, 2013 | 111.98 | 112.02 | 110.07 | 111.31 | 25,111 | -0.62(-0.56%) |
Apr 10, 2013 | 111.78 | 111.94 | 110.18 | 111.94 | 33,830 | +0.39(+0.35%) |
Apr 09, 2013 | 111.74 | 111.90 | 111.04 | 111.55 | 21,397 | -0.35(-0.31%) |
Apr 08, 2013 | 110.89 | 112.06 | 110.79 | 111.90 | 25,861 | +1.36(+1.23%) |
Apr 05, 2013 | 108.82 | 110.85 | 107.73 | 110.53 | 29,973 | +0.90(+0.82%) |
Apr 04, 2013 | 110.30 | 110.92 | 108.55 | 109.64 | 33,984 | -0.43(-0.39%) |
Apr 03, 2013 | 111.47 | 111.47 | 108.08 | 110.07 | 43,030 | -1.17(-1.05%) |
Apr 02, 2013 | 110.65 | 111.51 | 110.06 | 111.24 | 31,420 | +0.97(+0.88%) |
Apr 01, 2013 | 109.33 | 110.26 | 108.62 | 110.26 | 36,298 | +0.55(+0.50%) |
Mar 28, 2013 | 108.74 | 109.75 | 108.39 | 109.72 | 29,893 | +1.13(+1.04%) |
Mar 27, 2013 | 108.04 | 108.59 | 107.49 | 108.59 | 42,695 | -0.12(-0.11%) |
Mar 26, 2013 | 108.51 | 108.70 | 107.34 | 108.70 | 22,421 | +0.55(+0.50%) |
Mar 25, 2013 | 108.51 | 109.29 | 106.83 | 108.16 | 54,199 | +0.16(+0.14%) |
Mar 22, 2013 | 107.45 | 108.47 | 106.87 | 108.00 | 35,233 | +1.01(+0.95%) |
Mar 21, 2013 | 105.19 | 107.03 | 104.99 | 106.99 | 44,956 | +1.83(+1.74%) |
Mar 20, 2013 | 105.31 | 105.43 | 104.14 | 105.16 | 33,967 | +0.39(+0.37%) |
Mar 19, 2013 | 105.86 | 106.13 | 103.67 | 104.77 | 37,060 | -0.86(-0.81%) |
Mar 18, 2013 | 104.42 | 105.82 | 104.38 | 105.62 | 33,892 | +0.90(+0.86%) |
Mar 15, 2013 | 104.49 | 104.73 | 103.56 | 104.73 | 34,454 | +0.47(+0.45%) |
Mar 14, 2013 | 104.42 | 104.88 | 103.52 | 104.26 | 32,936 | +0.27(+0.26%) |
Mar 13, 2013 | 104.77 | 105.00 | 103.75 | 103.99 | 49,652 | -0.47(-0.45%) |
Mar 12, 2013 | 104.69 | 105.08 | 103.71 | 104.45 | 34,938 | -0.16(-0.15%) |
Mar 11, 2013 | 106.60 | 106.60 | 104.30 | 104.61 | 49,591 | -1.72(-1.61%) |
Mar 08, 2013 | 105.86 | 106.33 | 105.16 | 106.33 | 41,306 | +0.66(+0.63%) |
Mar 07, 2013 | 105.74 | 106.68 | 105.47 | 105.66 | 48,687 | +0.08(+0.07%) |
Mar 06, 2013 | 107.45 | 107.65 | 105.04 | 105.58 | 35,522 | -1.91(-1.78%) |
Mar 05, 2013 | 109.09 | 108.94 | 106.56 | 107.49 | 36,346 | -0.90(-0.83%) |
Mar 04, 2013 | 109.95 | 109.95 | 107.18 | 108.39 | 31,225 | +0.47(+0.43%) |