Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 395.10 | 404.40 | 390.80 | 402.10 | 129,416 | +14.30(+3.69%) |
May 30, 2013 | 400.00 | 402.77 | 384.20 | 387.80 | 185,029 | -3.10(-0.79%) |
May 29, 2013 | 378.00 | 393.81 | 375.10 | 390.90 | 184,651 | +14.80(+3.94%) |
May 28, 2013 | 370.70 | 377.70 | 369.80 | 376.10 | 136,835 | -8.90(-2.31%) |
May 24, 2013 | 390.10 | 392.00 | 382.50 | 385.00 | 71,290 | -0.50(-0.13%) |
May 23, 2013 | 396.10 | 399.30 | 381.20 | 385.50 | 210,543 | +2.60(+0.68%) |
May 22, 2013 | 376.20 | 384.70 | 369.66 | 382.90 | 219,185 | +13.90(+3.77%) |
May 21, 2013 | 364.10 | 371.50 | 362.50 | 369.00 | 104,667 | +5.80(+1.60%) |
May 20, 2013 | 370.40 | 371.80 | 359.30 | 363.20 | 152,421 | -4.70(-1.28%) |
May 17, 2013 | 367.20 | 375.40 | 366.00 | 367.90 | 154,058 | -7.60(-2.02%) |
May 16, 2013 | 379.90 | 382.90 | 371.10 | 375.50 | 79,857 | -5.30(-1.39%) |
May 15, 2013 | 392.60 | 398.49 | 380.40 | 380.80 | 174,766 | +5.40(+1.44%) |
May 13, 2013 | 374.40 | 379.70 | 370.70 | 375.40 | 94,059 | +6.20(+1.68%) |
May 10, 2013 | 381.30 | 387.90 | 366.60 | 369.20 | 164,929 | +0.20(+0.05%) |
May 09, 2013 | 368.40 | 373.00 | 364.70 | 369.00 | 73,078 | +4.20(+1.15%) |
May 08, 2013 | 368.90 | 370.50 | 362.90 | 364.80 | 172,891 | -7.70(-2.07%) |
May 07, 2013 | 370.40 | 376.60 | 366.80 | 372.50 | 60,567 | +2.70(+0.73%) |
May 06, 2013 | 374.30 | 377.30 | 366.90 | 369.80 | 80,607 | -3.90(-1.04%) |
May 03, 2013 | 376.10 | 385.30 | 369.10 | 373.70 | 176,137 | -11.60(-3.01%) |
May 02, 2013 | 408.30 | 408.90 | 383.00 | 385.30 | 176,672 | -26.80(-6.50%) |
May 01, 2013 | 412.90 | 419.30 | 409.00 | 412.10 | 154,421 | +17.30(+4.38%) |
Apr 30, 2013 | 384.20 | 395.50 | 383.80 | 394.80 | 86,642 | +9.60(+2.49%) |
Apr 29, 2013 | 391.00 | 394.10 | 381.60 | 385.20 | 90,505 | -10.70(-2.70%) |
Apr 26, 2013 | 394.79 | 399.50 | 393.60 | 395.90 | 143,211 | +2.30(+0.58%) |
Apr 25, 2013 | 410.30 | 411.70 | 388.20 | 393.60 | 141,195 | -15.20(-3.72%) |
Apr 24, 2013 | 425.10 | 425.80 | 408.00 | 408.80 | 107,628 | -20.80(-4.84%) |
Apr 23, 2013 | 438.60 | 440.76 | 429.00 | 429.60 | 72,884 | -1.20(-0.28%) |
Apr 22, 2013 | 436.70 | 446.20 | 428.60 | 430.80 | 68,725 | -11.60(-2.62%) |
Apr 19, 2013 | 441.30 | 445.30 | 437.70 | 442.40 | 46,633 | +6.40(+1.47%) |
Apr 18, 2013 | 448.90 | 458.00 | 435.70 | 436.00 | 141,414 | -18.10(-3.99%) |
Apr 17, 2013 | 443.10 | 459.90 | 441.70 | 454.10 | 155,965 | +21.20(+4.90%) |
Apr 16, 2013 | 437.40 | 444.50 | 431.91 | 432.90 | 111,604 | -7.50(-1.70%) |
Apr 15, 2013 | 428.40 | 441.20 | 426.70 | 440.40 | 168,923 | +27.10(+6.56%) |
Apr 12, 2013 | 408.80 | 418.80 | 406.20 | 413.30 | 125,971 | +20.60(+5.25%) |
Apr 11, 2013 | 386.90 | 396.00 | 385.70 | 392.70 | 39,299 | +8.50(+2.21%) |
Apr 10, 2013 | 391.00 | 392.80 | 382.10 | 384.20 | 42,441 | -4.70(-1.21%) |
Apr 09, 2013 | 396.20 | 398.40 | 385.00 | 388.90 | 42,594 | -2.80(-0.71%) |
Apr 08, 2013 | 399.44 | 402.00 | 391.70 | 391.70 | 36,725 | -5.30(-1.34%) |
Apr 05, 2013 | 402.30 | 405.90 | 396.40 | 397.00 | 72,560 | +2.80(+0.71%) |
Apr 04, 2013 | 398.30 | 404.30 | 389.80 | 394.20 | 115,844 | +8.40(+2.18%) |
Apr 03, 2013 | 367.80 | 387.80 | 367.50 | 385.80 | 188,389 | +17.40(+4.72%) |
Apr 02, 2013 | 373.30 | 373.30 | 363.40 | 368.40 | 86,036 | +1.10(+0.30%) |
Apr 01, 2013 | 372.20 | 374.60 | 365.80 | 367.30 | 73,630 | +1.10(+0.30%) |
Mar 28, 2013 | 369.20 | 370.70 | 364.00 | 366.20 | 71,641 | -4.30(-1.16%) |
Mar 27, 2013 | 375.80 | 377.37 | 367.90 | 370.50 | 126,304 | -2.20(-0.59%) |
Mar 26, 2013 | 377.00 | 380.50 | 370.90 | 372.70 | 176,535 | -13.70(-3.55%) |
Mar 25, 2013 | 385.20 | 390.60 | 376.91 | 386.40 | 197,641 | -5.40(-1.38%) |
Mar 22, 2013 | 398.60 | 403.40 | 391.80 | 391.80 | 84,202 | -12.80(-3.16%) |
Mar 21, 2013 | 401.00 | 409.30 | 396.40 | 404.60 | 74,828 | +8.80(+2.22%) |
Mar 20, 2013 | 396.60 | 404.15 | 394.60 | 395.80 | 81,718 | -9.30(-2.30%) |
Mar 19, 2013 | 390.90 | 405.20 | 389.79 | 405.10 | 128,905 | +13.50(+3.45%) |
Mar 18, 2013 | 405.80 | 406.80 | 389.20 | 391.60 | 120,560 | -1.50(-0.38%) |
Mar 15, 2013 | 392.70 | 397.20 | 391.60 | 393.10 | 60,794 | -3.70(-0.93%) |
Mar 14, 2013 | 401.20 | 401.23 | 395.90 | 396.80 | 43,984 | -5.80(-1.44%) |
Mar 13, 2013 | 395.10 | 406.40 | 393.80 | 402.60 | 107,016 | +1.70(+0.42%) |
Mar 12, 2013 | 396.30 | 401.80 | 392.70 | 400.90 | 116,363 | -5.10(-1.26%) |
Mar 11, 2013 | 411.00 | 414.60 | 403.90 | 406.00 | 47,975 | -0.30(-0.07%) |
Mar 08, 2013 | 410.60 | 413.78 | 404.70 | 406.30 | 42,827 | -2.90(-0.71%) |
Mar 07, 2013 | 414.30 | 415.00 | 407.50 | 409.20 | 60,141 | -10.20(-2.43%) |
Mar 06, 2013 | 418.80 | 427.10 | 418.40 | 419.40 | 62,392 | +3.70(+0.89%) |
Mar 05, 2013 | 420.40 | 422.80 | 414.30 | 415.70 | 112,889 | -7.60(-1.80%) |
Mar 04, 2013 | 418.40 | 429.40 | 418.30 | 423.30 | 101,639 | +8.10(+1.95%) |