Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 130.66 | 134.07 | 128.95 | 130.50 | 2,340 | -1.40(-1.06%) |
May 30, 2013 | 130.66 | 135.32 | 130.50 | 131.90 | 0 | +1.09(+0.83%) |
May 29, 2013 | 128.95 | 133.76 | 128.95 | 130.81 | 868 | +2.49(+1.94%) |
May 28, 2013 | 129.26 | 133.45 | 127.24 | 128.32 | 5,771 | +0.62(+0.49%) |
May 24, 2013 | 129.88 | 133.92 | 125.52 | 127.70 | 0 | -1.55(-1.20%) |
May 23, 2013 | 128.17 | 131.28 | 126.31 | 129.26 | 0 | -1.55(-1.19%) |
May 22, 2013 | 132.05 | 133.76 | 130.03 | 130.81 | 0 | -0.93(-0.71%) |
May 21, 2013 | 132.68 | 135.78 | 128.17 | 131.74 | 0 | -0.93(-0.70%) |
May 20, 2013 | 137.65 | 139.20 | 132.21 | 132.68 | 0 | -5.90(-4.26%) |
May 17, 2013 | 139.20 | 140.13 | 134.69 | 138.58 | 0 | -1.09(-0.78%) |
May 16, 2013 | 140.75 | 146.04 | 134.54 | 139.67 | 2,362 | -3.26(-2.28%) |
May 15, 2013 | 144.95 | 145.03 | 139.99 | 142.93 | 0 | +4.35(+3.14%) |
May 13, 2013 | 132.05 | 139.51 | 129.72 | 138.58 | 0 | +4.51(+3.36%) |
May 10, 2013 | 136.71 | 137.34 | 133.45 | 134.07 | 0 | -2.17(-1.60%) |
May 09, 2013 | 133.92 | 136.71 | 129.88 | 136.25 | 0 | +1.09(+0.80%) |
May 08, 2013 | 138.11 | 139.67 | 132.05 | 135.16 | 0 | -1.55(-1.14%) |
May 07, 2013 | 138.58 | 139.82 | 131.90 | 136.71 | 0 | -1.09(-0.79%) |
May 06, 2013 | 136.71 | 139.04 | 135.94 | 137.80 | 0 | -0.47(-0.34%) |
May 03, 2013 | 139.35 | 138.89 | 135.32 | 138.27 | 0 | -0.47(-0.34%) |
May 02, 2013 | 135.16 | 138.73 | 132.52 | 138.73 | 0 | +2.95(+2.17%) |
May 01, 2013 | 137.18 | 139.04 | 134.35 | 135.78 | 0 | -2.80(-2.02%) |
Apr 30, 2013 | 138.58 | 139.20 | 135.16 | 138.58 | 0 | +1.09(+0.79%) |
Apr 29, 2013 | 137.65 | 139.30 | 134.54 | 137.49 | 1,454 | +1.86(+1.37%) |
Apr 26, 2013 | 134.54 | 138.27 | 134.54 | 135.63 | 1,617 | +0.31(+0.23%) |
Apr 25, 2013 | 137.96 | 137.96 | 133.76 | 135.32 | 0 | -1.24(-0.91%) |
Apr 24, 2013 | 132.83 | 138.41 | 132.83 | 136.56 | 0 | +3.88(+2.93%) |
Apr 23, 2013 | 132.21 | 136.87 | 128.64 | 132.68 | 5,422 | +0.62(+0.47%) |
Apr 22, 2013 | 135.00 | 139.35 | 131.12 | 132.05 | 3,060 | +0.16(+0.12%) |
Apr 19, 2013 | 141.06 | 141.06 | 129.26 | 131.90 | 15,866 | -6.06(-4.39%) |
Apr 18, 2013 | 132.83 | 142.77 | 128.95 | 137.96 | 27,410 | +5.13(+3.86%) |
Apr 17, 2013 | 126.15 | 132.83 | 126.00 | 132.83 | 2,080 | +6.84(+5.42%) |
Apr 16, 2013 | 126.77 | 132.83 | 125.06 | 126.00 | 4,245 | +2.49(+2.01%) |
Apr 15, 2013 | 131.43 | 135.32 | 123.51 | 123.51 | 8,321 | -4.19(-3.28%) |
Apr 12, 2013 | 130.66 | 136.09 | 124.29 | 127.70 | 4,459 | -4.04(-3.07%) |
Apr 11, 2013 | 128.17 | 139.98 | 128.17 | 131.74 | 6,834 | +3.88(+3.04%) |
Apr 10, 2013 | 123.66 | 132.99 | 122.73 | 127.86 | 2,615 | +2.80(+2.24%) |
Apr 09, 2013 | 123.66 | 125.06 | 117.30 | 125.06 | 1,605 | +0.93(+0.75%) |
Apr 08, 2013 | 129.26 | 130.34 | 118.23 | 124.13 | 3,211 | -5.59(-4.31%) |
Apr 05, 2013 | 123.35 | 130.50 | 113.25 | 129.72 | 9,904 | +0.93(+0.72%) |
Apr 04, 2013 | 139.04 | 139.04 | 126.77 | 128.79 | 2,551 | -9.17(-6.64%) |
Apr 03, 2013 | 145.72 | 145.72 | 129.26 | 137.96 | 4,927 | -4.82(-3.37%) |
Apr 02, 2013 | 136.71 | 146.04 | 136.71 | 142.77 | 3,154 | +6.06(+4.43%) |
Apr 01, 2013 | 134.07 | 142.93 | 134.07 | 136.71 | 4,830 | +2.64(+1.97%) |
Mar 28, 2013 | 127.86 | 135.94 | 127.86 | 134.07 | 2,577 | +5.13(+3.98%) |
Mar 27, 2013 | 127.55 | 128.95 | 125.23 | 128.95 | 871 | +2.48(+1.97%) |
Mar 26, 2013 | 123.82 | 127.55 | 120.40 | 126.46 | 1,678 | +0.78(+0.62%) |
Mar 25, 2013 | 125.37 | 128.32 | 125.37 | 125.68 | 3,840 | -0.47(-0.37%) |
Mar 22, 2013 | 126.93 | 131.90 | 124.60 | 126.15 | 1,204 | +0.16(+0.12%) |
Mar 21, 2013 | 126.77 | 128.17 | 124.91 | 126.00 | 1,063 | -1.55(-1.22%) |
Mar 20, 2013 | 127.24 | 127.86 | 124.60 | 127.55 | 936 | +0.00(+0.00%) |
Mar 19, 2013 | 127.86 | 129.41 | 125.22 | 127.55 | 2,597 | -0.62(-0.49%) |
Mar 18, 2013 | 124.29 | 129.72 | 124.29 | 128.17 | 3,503 | +2.95(+2.36%) |
Mar 15, 2013 | 125.68 | 130.34 | 124.44 | 125.22 | 2,383 | -4.35(-3.36%) |
Mar 14, 2013 | 126.62 | 131.74 | 124.47 | 129.57 | 1,918 | +2.49(+1.96%) |
Mar 13, 2013 | 129.72 | 131.90 | 125.06 | 127.08 | 1,571 | +1.86(+1.49%) |
Mar 12, 2013 | 130.50 | 136.85 | 124.29 | 125.22 | 1,203 | -2.64(-2.07%) |
Mar 11, 2013 | 127.55 | 130.34 | 124.29 | 127.86 | 1,963 | +2.02(+1.61%) |
Mar 08, 2013 | 121.49 | 128.64 | 120.09 | 125.84 | 2,357 | +2.95(+2.40%) |
Mar 07, 2013 | 129.26 | 132.05 | 120.71 | 122.89 | 2,187 | -5.13(-4.00%) |
Mar 06, 2013 | 130.03 | 131.98 | 117.14 | 128.01 | 4,531 | +2.95(+2.36%) |
Mar 05, 2013 | 144.02 | 149.86 | 124.60 | 125.06 | 5,358 | -18.64(-12.97%) |
Mar 04, 2013 | 128.17 | 146.66 | 125.84 | 143.71 | 20,786 | +17.87(+14.20%) |