Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 124.51 | 127.24 | 123.53 | 123.65 | 5,239,771 | -0.90(-0.72%) |
May 30, 2013 | 122.88 | 125.42 | 122.65 | 124.55 | 0 | +1.46(+1.19%) |
May 29, 2013 | 123.60 | 124.28 | 121.57 | 123.09 | 2,146,617 | -1.50(-1.20%) |
May 28, 2013 | 124.52 | 126.15 | 123.86 | 124.59 | 2,427,439 | +2.01(+1.64%) |
May 24, 2013 | 122.61 | 123.71 | 121.66 | 122.58 | 0 | -1.06(-0.86%) |
May 23, 2013 | 121.50 | 124.97 | 120.55 | 123.64 | 2,368,292 | +0.20(+0.16%) |
May 22, 2013 | 124.11 | 128.35 | 122.56 | 123.44 | 0 | -0.06(-0.05%) |
May 21, 2013 | 123.24 | 124.37 | 122.41 | 123.50 | 0 | +0.38(+0.31%) |
May 20, 2013 | 124.60 | 125.17 | 122.55 | 123.12 | 2,243,366 | -1.79(-1.43%) |
May 17, 2013 | 124.56 | 125.05 | 120.35 | 124.91 | 0 | +1.43(+1.16%) |
May 16, 2013 | 128.29 | 128.83 | 122.61 | 123.48 | 4,953,617 | -6.15(-4.74%) |
May 15, 2013 | 129.44 | 131.41 | 128.35 | 129.63 | 0 | -0.03(-0.02%) |
May 13, 2013 | 126.84 | 131.13 | 125.55 | 129.66 | 0 | +2.20(+1.73%) |
May 10, 2013 | 123.43 | 127.47 | 123.24 | 127.46 | 0 | +4.75(+3.87%) |
May 09, 2013 | 122.27 | 123.81 | 121.60 | 122.71 | 0 | -0.03(-0.02%) |
May 08, 2013 | 121.76 | 124.10 | 121.53 | 122.74 | 2,861,731 | +1.07(+0.88%) |
May 07, 2013 | 121.92 | 123.30 | 121.35 | 121.67 | 0 | +0.45(+0.37%) |
May 06, 2013 | 121.06 | 123.11 | 121.03 | 121.22 | 0 | -0.42(-0.35%) |
May 03, 2013 | 120.22 | 121.80 | 119.26 | 121.64 | 0 | +2.38(+2.00%) |
May 02, 2013 | 116.23 | 119.57 | 114.05 | 119.26 | 0 | +2.60(+2.23%) |
May 01, 2013 | 117.92 | 118.76 | 116.28 | 116.66 | 0 | -1.41(-1.19%) |
Apr 30, 2013 | 119.46 | 119.46 | 116.85 | 118.07 | 3,864,638 | -0.40(-0.34%) |
Apr 29, 2013 | 120.28 | 120.92 | 118.32 | 118.47 | 3,521,637 | -1.87(-1.55%) |
Apr 26, 2013 | 118.07 | 121.00 | 117.95 | 120.34 | 3,249,458 | +2.39(+2.03%) |
Apr 25, 2013 | 120.50 | 121.05 | 116.25 | 117.95 | 5,156,307 | -0.33(-0.28%) |
Apr 24, 2013 | 124.49 | 124.69 | 116.80 | 118.28 | 6,804,251 | -7.72(-6.13%) |
Apr 23, 2013 | 127.81 | 128.52 | 125.38 | 126.00 | 3,238,353 | -0.84(-0.66%) |
Apr 22, 2013 | 124.16 | 127.57 | 123.55 | 126.84 | 3,762,373 | +4.48(+3.66%) |
Apr 19, 2013 | 118.55 | 122.88 | 118.50 | 122.36 | 3,363,859 | +3.28(+2.75%) |
Apr 18, 2013 | 121.04 | 121.34 | 118.09 | 119.08 | 2,192,768 | -2.26(-1.86%) |
Apr 17, 2013 | 121.44 | 122.57 | 119.88 | 121.34 | 3,012,389 | -1.16(-0.95%) |
Apr 16, 2013 | 122.00 | 123.00 | 120.40 | 122.50 | 2,472,457 | +2.13(+1.77%) |
Apr 15, 2013 | 122.50 | 123.01 | 120.23 | 120.37 | 3,356,821 | -2.63(-2.14%) |
Apr 12, 2013 | 122.98 | 124.10 | 122.32 | 123.00 | 2,788,344 | +0.01(+0.01%) |
Apr 11, 2013 | 121.75 | 123.80 | 121.61 | 122.99 | 3,324,755 | +2.18(+1.80%) |
Apr 10, 2013 | 116.63 | 120.84 | 116.61 | 120.81 | 2,587,370 | +4.20(+3.60%) |
Apr 09, 2013 | 116.89 | 117.31 | 115.73 | 116.61 | 1,634,599 | -0.11(-0.09%) |
Apr 08, 2013 | 116.67 | 116.79 | 115.26 | 116.72 | 2,218,789 | +0.29(+0.25%) |
Apr 05, 2013 | 116.10 | 117.80 | 115.01 | 116.43 | 3,557,779 | +0.48(+0.41%) |
Apr 04, 2013 | 116.13 | 116.97 | 114.76 | 115.95 | 1,877,135 | +0.40(+0.35%) |
Apr 03, 2013 | 117.87 | 118.30 | 114.52 | 115.55 | 3,447,690 | -2.24(-1.90%) |
Apr 02, 2013 | 118.31 | 118.78 | 117.34 | 117.79 | 2,908,718 | +0.75(+0.64%) |
Apr 01, 2013 | 116.51 | 117.94 | 116.29 | 117.04 | 2,535,952 | +1.13(+0.97%) |
Mar 28, 2013 | 113.45 | 116.95 | 113.14 | 115.91 | 3,362,373 | +2.67(+2.36%) |
Mar 27, 2013 | 111.52 | 113.46 | 111.25 | 113.24 | 2,147,743 | +0.77(+0.68%) |
Mar 26, 2013 | 112.50 | 113.39 | 112.06 | 112.47 | 2,364,301 | +0.68(+0.61%) |
Mar 25, 2013 | 112.89 | 113.71 | 111.07 | 111.79 | 2,606,555 | -1.34(-1.18%) |
Mar 22, 2013 | 112.50 | 113.17 | 111.81 | 113.13 | 1,654,887 | +1.10(+0.98%) |
Mar 21, 2013 | 111.90 | 112.87 | 111.29 | 112.03 | 1,894,270 | -0.29(-0.26%) |
Mar 20, 2013 | 112.22 | 112.71 | 111.47 | 112.32 | 2,379,557 | +1.28(+1.15%) |
Mar 19, 2013 | 112.38 | 112.55 | 110.29 | 111.04 | 2,737,058 | -0.86(-0.77%) |
Mar 18, 2013 | 111.25 | 113.49 | 108.01 | 111.90 | 3,226,933 | -0.50(-0.44%) |
Mar 15, 2013 | 114.24 | 114.29 | 112.29 | 112.40 | 4,969,340 | -1.88(-1.65%) |
Mar 14, 2013 | 113.32 | 115.44 | 113.32 | 114.28 | 3,012,653 | +1.21(+1.07%) |
Mar 13, 2013 | 113.50 | 114.00 | 112.62 | 113.07 | 3,288,545 | -0.65(-0.57%) |
Mar 12, 2013 | 112.00 | 113.88 | 111.47 | 113.72 | 3,640,567 | +1.80(+1.61%) |
Mar 11, 2013 | 111.48 | 112.09 | 110.67 | 111.92 | 3,362,501 | +0.56(+0.50%) |
Mar 08, 2013 | 110.73 | 111.80 | 109.95 | 111.36 | 2,736,878 | +1.18(+1.07%) |
Mar 07, 2013 | 110.37 | 110.37 | 108.98 | 110.18 | 2,610,074 | +0.15(+0.14%) |
Mar 06, 2013 | 108.59 | 110.80 | 108.59 | 110.03 | 4,750,729 | +1.66(+1.53%) |
Mar 05, 2013 | 105.25 | 108.51 | 105.17 | 108.37 | 4,042,613 | +2.81(+2.66%) |
Mar 04, 2013 | 103.17 | 105.66 | 102.50 | 105.56 | 4,865,689 | -0.06(-0.06%) |