Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 310.00 | 310.00 | 301.70 | 303.10 | 59,324 | -6.80(-2.19%) |
May 30, 2013 | 302.50 | 310.30 | 301.70 | 309.90 | 106,635 | +8.30(+2.75%) |
May 29, 2013 | 294.50 | 302.50 | 291.10 | 301.60 | 66,288 | +7.30(+2.48%) |
May 28, 2013 | 294.10 | 295.00 | 290.00 | 294.30 | 64,604 | +4.90(+1.69%) |
May 24, 2013 | 287.60 | 289.76 | 284.40 | 289.40 | 0 | +0.40(+0.14%) |
May 23, 2013 | 289.30 | 290.30 | 285.20 | 289.00 | 0 | -4.30(-1.47%) |
May 22, 2013 | 301.20 | 306.50 | 290.40 | 293.30 | 0 | -5.40(-1.81%) |
May 21, 2013 | 286.50 | 301.40 | 286.50 | 298.70 | 0 | +13.50(+4.73%) |
May 20, 2013 | 278.60 | 287.10 | 278.60 | 285.20 | 66,690 | +4.00(+1.42%) |
May 17, 2013 | 281.60 | 283.00 | 278.02 | 281.20 | 0 | -0.70(-0.25%) |
May 16, 2013 | 280.80 | 284.00 | 278.50 | 281.90 | 78,867 | +0.40(+0.14%) |
May 15, 2013 | 278.10 | 282.50 | 276.80 | 281.50 | 0 | -0.20(-0.07%) |
May 13, 2013 | 295.40 | 298.70 | 275.20 | 281.70 | 214,707 | -13.70(-4.64%) |
May 10, 2013 | 292.50 | 296.50 | 291.00 | 295.40 | 0 | +1.70(+0.58%) |
May 09, 2013 | 296.60 | 298.50 | 290.70 | 293.70 | 0 | -3.70(-1.24%) |
May 08, 2013 | 286.60 | 297.70 | 286.60 | 297.40 | 0 | +9.10(+3.16%) |
May 07, 2013 | 287.00 | 290.00 | 282.50 | 288.30 | 0 | -0.20(-0.07%) |
May 06, 2013 | 290.90 | 294.50 | 283.40 | 288.50 | 0 | -1.20(-0.41%) |
May 03, 2013 | 300.40 | 300.50 | 289.50 | 289.70 | 0 | -6.50(-2.19%) |
May 02, 2013 | 298.60 | 304.79 | 290.00 | 296.20 | 0 | -2.30(-0.77%) |
May 01, 2013 | 308.50 | 310.00 | 295.60 | 298.50 | 0 | -12.20(-3.93%) |
Apr 30, 2013 | 293.60 | 313.40 | 293.20 | 310.70 | 0 | +10.50(+3.50%) |
Apr 29, 2013 | 300.00 | 301.40 | 292.21 | 300.20 | 69,667 | +0.20(+0.07%) |
Apr 26, 2013 | 297.60 | 300.00 | 295.30 | 300.00 | 37,856 | +0.90(+0.30%) |
Apr 25, 2013 | 295.80 | 302.90 | 294.10 | 299.10 | 75,390 | +6.30(+2.15%) |
Apr 24, 2013 | 285.70 | 296.00 | 282.90 | 292.80 | 85,143 | +8.80(+3.10%) |
Apr 23, 2013 | 285.00 | 290.70 | 279.30 | 284.00 | 80,392 | +6.00(+2.16%) |
Apr 22, 2013 | 278.70 | 280.00 | 275.20 | 278.00 | 38,594 | -0.70(-0.25%) |
Apr 19, 2013 | 283.20 | 284.00 | 277.90 | 278.70 | 34,215 | -3.50(-1.24%) |
Apr 18, 2013 | 280.80 | 282.40 | 275.00 | 282.20 | 65,341 | +2.80(+1.00%) |
Apr 17, 2013 | 283.50 | 286.00 | 277.50 | 279.40 | 59,892 | -5.60(-1.96%) |
Apr 16, 2013 | 283.00 | 288.60 | 282.50 | 285.00 | 42,431 | +2.80(+0.99%) |
Apr 15, 2013 | 287.90 | 289.10 | 279.10 | 282.20 | 57,325 | -9.10(-3.12%) |
Apr 12, 2013 | 292.70 | 294.20 | 285.40 | 291.30 | 47,113 | -4.20(-1.42%) |
Apr 11, 2013 | 286.20 | 299.30 | 286.20 | 295.50 | 76,889 | +9.60(+3.36%) |
Apr 10, 2013 | 281.80 | 290.50 | 281.34 | 285.90 | 55,532 | +4.00(+1.42%) |
Apr 09, 2013 | 281.20 | 284.10 | 278.25 | 281.90 | 46,730 | +0.20(+0.07%) |
Apr 08, 2013 | 287.50 | 292.80 | 277.70 | 281.70 | 76,844 | -4.10(-1.43%) |
Apr 05, 2013 | 282.40 | 289.50 | 281.10 | 285.80 | 40,062 | -2.70(-0.94%) |
Apr 04, 2013 | 279.70 | 290.90 | 279.10 | 288.50 | 53,679 | +9.80(+3.52%) |
Apr 03, 2013 | 284.20 | 288.70 | 276.10 | 278.70 | 66,157 | -6.40(-2.24%) |
Apr 02, 2013 | 290.70 | 291.90 | 281.70 | 285.10 | 60,086 | -5.20(-1.79%) |
Apr 01, 2013 | 295.20 | 298.40 | 287.30 | 290.30 | 66,997 | -4.90(-1.66%) |
Mar 28, 2013 | 295.60 | 299.80 | 288.93 | 295.20 | 108,060 | +8.90(+3.11%) |
Mar 27, 2013 | 281.00 | 289.30 | 276.50 | 286.30 | 104,799 | +3.90(+1.38%) |
Mar 26, 2013 | 281.40 | 283.00 | 277.90 | 282.40 | 65,349 | -0.40(-0.14%) |
Mar 25, 2013 | 286.00 | 287.50 | 278.40 | 282.80 | 112,755 | -1.60(-0.56%) |
Mar 22, 2013 | 297.50 | 299.20 | 283.40 | 284.40 | 158,315 | -13.10(-4.40%) |
Mar 21, 2013 | 305.40 | 310.00 | 296.30 | 297.50 | 101,094 | -9.90(-3.22%) |
Mar 20, 2013 | 305.10 | 312.00 | 305.10 | 307.40 | 79,267 | +3.40(+1.12%) |
Mar 19, 2013 | 310.80 | 313.01 | 302.40 | 304.00 | 91,747 | -7.20(-2.31%) |
Mar 18, 2013 | 313.00 | 315.00 | 306.50 | 311.20 | 87,322 | -5.20(-1.64%) |
Mar 15, 2013 | 304.60 | 316.90 | 300.50 | 316.40 | 125,413 | +12.40(+4.08%) |
Mar 14, 2013 | 307.00 | 309.80 | 295.30 | 304.00 | 114,269 | -3.30(-1.07%) |
Mar 13, 2013 | 310.70 | 311.90 | 305.50 | 307.30 | 57,173 | -4.60(-1.47%) |
Mar 12, 2013 | 313.50 | 316.20 | 305.00 | 311.90 | 117,452 | -1.60(-0.51%) |
Mar 11, 2013 | 292.50 | 316.40 | 291.80 | 313.50 | 247,580 | +21.90(+7.51%) |
Mar 08, 2013 | 288.00 | 295.30 | 279.50 | 291.60 | 184,535 | +8.90(+3.15%) |
Mar 07, 2013 | 292.30 | 292.50 | 281.00 | 282.70 | 117,174 | -2.30(-0.81%) |
Mar 06, 2013 | 290.30 | 297.70 | 283.00 | 285.00 | 177,883 | +8.00(+2.89%) |
Mar 05, 2013 | 285.40 | 285.40 | 274.50 | 277.00 | 119,983 | -4.10(-1.46%) |
Mar 04, 2013 | 289.50 | 289.50 | 278.90 | 281.10 | 77,498 | -1.70(-0.60%) |