Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 134.20 | 135.74 | 132.66 | 132.67 | 5,382,002 | -1.86(-1.38%) |
May 30, 2013 | 133.15 | 135.43 | 131.79 | 134.53 | 5,297,408 | +1.21(+0.91%) |
May 29, 2013 | 130.75 | 134.35 | 130.48 | 133.32 | 6,070,576 | +1.78(+1.35%) |
May 28, 2013 | 131.72 | 133.16 | 130.89 | 131.54 | 5,462,905 | +2.03(+1.57%) |
May 24, 2013 | 126.94 | 129.67 | 126.71 | 129.51 | 4,065,798 | +1.07(+0.83%) |
May 23, 2013 | 127.58 | 129.65 | 126.17 | 128.44 | 6,887,172 | -1.57(-1.21%) |
May 22, 2013 | 131.05 | 134.20 | 129.35 | 130.02 | 7,569,187 | -1.13(-0.86%) |
May 21, 2013 | 129.47 | 131.97 | 129.35 | 131.15 | 4,997,437 | +1.49(+1.15%) |
May 20, 2013 | 128.58 | 130.96 | 128.53 | 129.66 | 4,914,296 | +0.59(+0.45%) |
May 17, 2013 | 126.81 | 129.49 | 126.47 | 129.07 | 5,119,722 | +3.03(+2.40%) |
May 16, 2013 | 126.25 | 128.50 | 125.63 | 126.04 | 3,963,093 | -0.93(-0.73%) |
May 15, 2013 | 125.69 | 127.52 | 125.49 | 126.97 | 5,120,090 | +4.88(+4.00%) |
May 13, 2013 | 120.49 | 122.66 | 120.00 | 122.09 | 3,646,167 | +0.43(+0.36%) |
May 10, 2013 | 121.23 | 121.73 | 120.36 | 121.66 | 3,226,113 | +0.46(+0.38%) |
May 09, 2013 | 122.48 | 123.10 | 120.97 | 121.20 | 3,454,097 | -1.40(-1.14%) |
May 08, 2013 | 121.69 | 123.20 | 121.09 | 122.61 | 4,311,999 | +0.77(+0.63%) |
May 07, 2013 | 121.91 | 122.35 | 120.40 | 121.84 | 3,845,230 | +0.71(+0.59%) |
May 06, 2013 | 119.07 | 122.02 | 118.84 | 121.13 | 4,583,972 | +2.51(+2.12%) |
May 03, 2013 | 118.57 | 118.99 | 118.36 | 118.62 | 4,925,289 | +1.39(+1.18%) |
May 02, 2013 | 116.42 | 117.23 | 114.55 | 117.23 | 5,309,124 | +0.87(+0.74%) |
May 01, 2013 | 118.99 | 118.99 | 116.19 | 116.36 | 4,300,383 | -2.82(-2.37%) |
Apr 30, 2013 | 118.47 | 119.57 | 117.96 | 119.19 | 3,170,483 | +0.78(+0.66%) |
Apr 29, 2013 | 117.94 | 119.05 | 117.43 | 118.41 | 3,327,703 | +0.82(+0.69%) |
Apr 26, 2013 | 117.91 | 118.12 | 116.74 | 117.59 | 2,739,272 | -0.53(-0.45%) |
Apr 25, 2013 | 117.59 | 119.17 | 117.30 | 118.12 | 3,232,123 | +0.68(+0.58%) |
Apr 24, 2013 | 116.90 | 117.87 | 116.64 | 117.44 | 3,413,306 | +0.81(+0.69%) |
Apr 23, 2013 | 114.59 | 117.00 | 114.17 | 116.63 | 4,532,187 | +2.79(+2.45%) |
Apr 22, 2013 | 113.43 | 114.11 | 112.02 | 113.84 | 3,905,913 | +0.65(+0.58%) |
Apr 19, 2013 | 113.67 | 114.11 | 112.48 | 113.19 | 4,856,924 | +0.10(+0.09%) |
Apr 18, 2013 | 114.31 | 114.97 | 112.13 | 113.09 | 5,897,429 | -1.63(-1.42%) |
Apr 17, 2013 | 116.67 | 117.17 | 112.64 | 114.72 | 7,796,083 | -2.86(-2.43%) |
Apr 16, 2013 | 120.87 | 121.11 | 115.98 | 117.58 | 10,140,587 | -1.93(-1.61%) |
Apr 15, 2013 | 121.38 | 123.58 | 118.75 | 119.51 | 6,807,686 | -2.17(-1.78%) |
Apr 12, 2013 | 121.09 | 122.07 | 119.95 | 121.68 | 3,837,943 | +0.04(+0.03%) |
Apr 11, 2013 | 121.95 | 122.88 | 120.94 | 121.64 | 3,617,515 | -0.32(-0.26%) |
Apr 10, 2013 | 120.19 | 122.18 | 120.14 | 121.95 | 3,833,012 | +2.40(+2.01%) |
Apr 09, 2013 | 117.76 | 120.41 | 117.55 | 119.56 | 3,998,571 | +2.20(+1.88%) |
Apr 08, 2013 | 117.28 | 117.60 | 115.74 | 117.35 | 3,564,609 | +0.11(+0.09%) |
Apr 05, 2013 | 114.73 | 117.34 | 114.51 | 117.25 | 4,736,821 | +0.57(+0.49%) |
Apr 04, 2013 | 117.11 | 118.28 | 116.06 | 116.67 | 4,196,516 | -0.34(-0.29%) |
Apr 03, 2013 | 119.75 | 119.84 | 116.01 | 117.02 | 5,359,575 | -2.67(-2.23%) |
Apr 02, 2013 | 118.54 | 120.34 | 118.13 | 119.69 | 4,135,071 | +0.52(+0.44%) |
Apr 01, 2013 | 119.68 | 120.81 | 117.99 | 119.16 | 3,163,163 | -0.91(-0.75%) |
Mar 28, 2013 | 120.86 | 121.63 | 120.05 | 120.07 | 4,536,755 | -0.56(-0.47%) |
Mar 27, 2013 | 119.03 | 121.28 | 119.02 | 120.63 | 4,859,191 | +1.06(+0.89%) |
Mar 26, 2013 | 121.00 | 121.04 | 118.21 | 119.57 | 4,730,446 | +0.35(+0.29%) |
Mar 25, 2013 | 120.75 | 121.30 | 118.05 | 119.22 | 4,626,438 | -0.40(-0.33%) |
Mar 22, 2013 | 119.55 | 120.52 | 118.81 | 119.62 | 4,244,310 | +1.00(+0.84%) |
Mar 21, 2013 | 121.82 | 122.58 | 118.62 | 118.62 | 5,765,031 | -3.88(-3.16%) |
Mar 20, 2013 | 122.41 | 123.60 | 121.78 | 122.50 | 3,534,540 | +1.05(+0.87%) |
Mar 19, 2013 | 124.53 | 124.92 | 120.62 | 121.45 | 5,793,177 | -2.54(-2.05%) |
Mar 18, 2013 | 124.46 | 124.93 | 123.12 | 123.99 | 4,642,365 | -2.36(-1.87%) |
Mar 15, 2013 | 123.50 | 126.99 | 123.46 | 126.34 | 8,951,408 | +0.67(+0.53%) |
Mar 14, 2013 | 124.25 | 125.94 | 124.16 | 125.67 | 4,743,938 | +1.72(+1.39%) |
Mar 13, 2013 | 124.05 | 124.73 | 122.87 | 123.95 | 4,113,327 | +0.05(+0.04%) |
Mar 12, 2013 | 125.09 | 125.50 | 122.77 | 123.91 | 4,205,805 | -1.18(-0.95%) |
Mar 11, 2013 | 124.39 | 125.92 | 124.32 | 125.09 | 4,395,253 | +0.26(+0.21%) |
Mar 08, 2013 | 127.20 | 127.48 | 124.03 | 124.83 | 8,107,452 | -2.97(-2.32%) |
Mar 07, 2013 | 126.23 | 128.26 | 126.07 | 127.80 | 4,759,063 | +2.03(+1.62%) |
Mar 06, 2013 | 125.71 | 126.52 | 124.68 | 125.77 | 4,403,581 | +0.95(+0.77%) |
Mar 05, 2013 | 125.21 | 126.44 | 124.68 | 124.81 | 5,624,240 | +0.64(+0.51%) |
Mar 04, 2013 | 122.40 | 124.41 | 122.16 | 124.17 | 3,933,097 | +1.35(+1.10%) |