Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 143.34 | 144.00 | 140.64 | 140.64 | 631,657 | -2.88(-2.01%) |
May 30, 2013 | 142.68 | 144.03 | 141.93 | 143.52 | 507,607 | +1.02(+0.72%) |
May 29, 2013 | 140.16 | 144.42 | 140.04 | 142.50 | 963,588 | +0.60(+0.42%) |
May 28, 2013 | 136.62 | 142.62 | 136.20 | 141.90 | 1,342,752 | +7.56(+5.63%) |
May 24, 2013 | 132.96 | 134.40 | 132.48 | 134.34 | 245,263 | +0.42(+0.31%) |
May 23, 2013 | 132.06 | 134.40 | 131.04 | 133.92 | 424,115 | -0.54(-0.40%) |
May 22, 2013 | 134.28 | 137.28 | 133.50 | 134.46 | 832,446 | +0.36(+0.27%) |
May 21, 2013 | 135.60 | 135.78 | 133.74 | 134.10 | 484,963 | -1.32(-0.97%) |
May 20, 2013 | 134.88 | 136.44 | 134.07 | 135.42 | 566,784 | -1.14(-0.83%) |
May 17, 2013 | 135.24 | 136.92 | 134.64 | 136.56 | 497,403 | +2.46(+1.83%) |
May 16, 2013 | 134.04 | 135.24 | 132.48 | 134.10 | 700,934 | -0.30(-0.22%) |
May 15, 2013 | 134.70 | 135.06 | 131.64 | 134.40 | 1,630,547 | +1.92(+1.45%) |
May 13, 2013 | 131.04 | 133.74 | 130.62 | 132.48 | 694,413 | +0.84(+0.64%) |
May 10, 2013 | 126.54 | 132.00 | 126.54 | 131.64 | 896,124 | +4.98(+3.93%) |
May 09, 2013 | 125.10 | 128.34 | 125.10 | 126.66 | 780,604 | +0.72(+0.57%) |
May 08, 2013 | 124.50 | 125.94 | 123.42 | 125.94 | 279,180 | +1.08(+0.86%) |
May 07, 2013 | 125.94 | 126.24 | 123.84 | 124.86 | 481,515 | -0.90(-0.72%) |
May 06, 2013 | 124.14 | 125.82 | 123.96 | 125.76 | 578,143 | +1.14(+0.91%) |
May 03, 2013 | 119.16 | 126.00 | 117.48 | 124.62 | 1,383,902 | +7.14(+6.08%) |
May 02, 2013 | 115.56 | 117.48 | 114.72 | 117.48 | 241,613 | +2.40(+2.09%) |
May 01, 2013 | 118.68 | 119.46 | 114.90 | 115.08 | 544,009 | -4.38(-3.67%) |
Apr 30, 2013 | 117.72 | 119.46 | 117.18 | 119.46 | 414,914 | +1.86(+1.58%) |
Apr 29, 2013 | 116.88 | 117.90 | 116.58 | 117.60 | 208,855 | +0.36(+0.31%) |
Apr 26, 2013 | 117.48 | 117.90 | 116.16 | 117.24 | 315,103 | -0.66(-0.56%) |
Apr 25, 2013 | 118.14 | 119.34 | 116.94 | 117.90 | 374,336 | +0.48(+0.41%) |
Apr 24, 2013 | 116.16 | 117.96 | 115.68 | 117.42 | 585,768 | +1.08(+0.93%) |
Apr 23, 2013 | 115.38 | 116.82 | 114.96 | 116.34 | 268,532 | +1.56(+1.36%) |
Apr 22, 2013 | 115.92 | 115.98 | 114.03 | 114.78 | 461,823 | -0.90(-0.78%) |
Apr 19, 2013 | 114.96 | 115.80 | 114.03 | 115.68 | 365,656 | +1.32(+1.15%) |
Apr 18, 2013 | 114.36 | 114.96 | 112.74 | 114.36 | 906,896 | -0.06(-0.05%) |
Apr 17, 2013 | 115.56 | 116.22 | 113.40 | 114.42 | 734,858 | -2.52(-2.15%) |
Apr 16, 2013 | 118.26 | 119.22 | 114.96 | 116.94 | 785,467 | +0.30(+0.26%) |
Apr 15, 2013 | 119.04 | 120.90 | 116.52 | 116.64 | 679,733 | -3.36(-2.80%) |
Apr 12, 2013 | 121.14 | 121.86 | 119.34 | 120.00 | 420,842 | -2.10(-1.72%) |
Apr 11, 2013 | 120.60 | 122.43 | 120.60 | 122.10 | 415,593 | +1.32(+1.09%) |
Apr 10, 2013 | 118.98 | 122.25 | 118.98 | 120.78 | 587,171 | +2.46(+2.08%) |
Apr 09, 2013 | 117.48 | 119.07 | 117.30 | 118.32 | 459,295 | +0.84(+0.72%) |
Apr 08, 2013 | 116.28 | 117.60 | 115.44 | 117.48 | 316,058 | +1.56(+1.35%) |
Apr 05, 2013 | 116.10 | 116.16 | 114.18 | 115.92 | 638,203 | -2.34(-1.98%) |
Apr 04, 2013 | 118.38 | 119.58 | 117.60 | 118.26 | 682,051 | +0.12(+0.10%) |
Apr 03, 2013 | 121.38 | 121.98 | 117.69 | 118.14 | 759,829 | -3.18(-2.62%) |
Apr 02, 2013 | 121.80 | 121.98 | 120.72 | 121.32 | 350,693 | -0.18(-0.15%) |
Apr 01, 2013 | 123.78 | 124.50 | 120.87 | 121.50 | 667,335 | -2.22(-1.79%) |
Mar 28, 2013 | 122.22 | 124.08 | 122.22 | 123.72 | 447,995 | +1.14(+0.93%) |
Mar 27, 2013 | 122.70 | 122.94 | 120.18 | 122.58 | 475,841 | -1.14(-0.92%) |
Mar 26, 2013 | 123.66 | 123.78 | 122.58 | 123.72 | 258,752 | +0.96(+0.78%) |
Mar 25, 2013 | 124.62 | 125.34 | 122.46 | 122.76 | 810,716 | -0.90(-0.73%) |
Mar 22, 2013 | 125.04 | 125.88 | 123.36 | 123.66 | 677,714 | -1.14(-0.91%) |
Mar 21, 2013 | 125.34 | 126.87 | 124.44 | 124.80 | 843,566 | -1.38(-1.09%) |
Mar 20, 2013 | 124.44 | 126.48 | 124.44 | 126.18 | 427,936 | +2.16(+1.74%) |
Mar 19, 2013 | 124.92 | 125.76 | 122.88 | 124.02 | 480,855 | -0.42(-0.34%) |
Mar 18, 2013 | 124.08 | 125.70 | 123.12 | 124.44 | 474,702 | -1.62(-1.29%) |
Mar 15, 2013 | 126.84 | 126.84 | 125.10 | 126.06 | 844,128 | -0.72(-0.57%) |
Mar 14, 2013 | 127.44 | 129.36 | 126.24 | 126.78 | 1,674,056 | -1.68(-1.31%) |
Mar 13, 2013 | 125.94 | 128.46 | 125.52 | 128.46 | 539,484 | +2.58(+2.05%) |
Mar 12, 2013 | 125.76 | 126.18 | 125.04 | 125.88 | 450,818 | -0.36(-0.29%) |
Mar 11, 2013 | 125.04 | 126.48 | 124.20 | 126.24 | 397,237 | +1.14(+0.91%) |
Mar 08, 2013 | 123.00 | 125.76 | 122.82 | 125.10 | 867,692 | +2.70(+2.21%) |
Mar 07, 2013 | 120.60 | 122.52 | 119.94 | 122.40 | 429,841 | +1.74(+1.44%) |
Mar 06, 2013 | 119.52 | 121.32 | 119.19 | 120.66 | 514,179 | +1.80(+1.51%) |
Mar 05, 2013 | 117.66 | 120.30 | 117.12 | 118.86 | 591,258 | +1.98(+1.69%) |
Mar 04, 2013 | 114.42 | 117.12 | 114.36 | 116.88 | 502,299 | +2.46(+2.15%) |