Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 103.31 | 103.32 | 102.91 | 103.14 | 285,718 | -0.11(-0.11%) |
May 30, 2013 | 103.24 | 103.31 | 103.18 | 103.25 | 135,631 | +0.00(+0.00%) |
May 29, 2013 | 103.12 | 103.25 | 103.03 | 103.25 | 258,713 | +0.12(+0.11%) |
May 28, 2013 | 103.53 | 103.53 | 103.09 | 103.13 | 508,687 | -0.53(-0.51%) |
May 24, 2013 | 103.66 | 103.74 | 103.62 | 103.66 | 202,173 | +0.00(+0.00%) |
May 23, 2013 | 103.78 | 103.78 | 103.58 | 103.66 | 190,001 | +0.03(+0.03%) |
May 22, 2013 | 104.00 | 104.11 | 103.61 | 103.63 | 395,156 | -0.35(-0.33%) |
May 21, 2013 | 103.85 | 103.97 | 103.77 | 103.97 | 254,489 | +0.09(+0.09%) |
May 20, 2013 | 103.95 | 103.97 | 103.81 | 103.88 | 162,890 | -0.02(-0.02%) |
May 17, 2013 | 104.02 | 104.05 | 103.86 | 103.90 | 196,618 | -0.19(-0.19%) |
May 16, 2013 | 104.01 | 104.16 | 104.01 | 104.10 | 361,287 | +0.21(+0.20%) |
May 15, 2013 | 103.92 | 103.94 | 103.80 | 103.89 | 212,755 | -0.03(-0.03%) |
May 13, 2013 | 103.93 | 103.95 | 103.90 | 103.92 | 271,130 | -0.08(-0.07%) |
May 10, 2013 | 104.17 | 104.17 | 103.92 | 104.00 | 267,583 | -0.25(-0.24%) |
May 09, 2013 | 104.28 | 104.33 | 104.24 | 104.25 | 156,485 | -0.02(-0.02%) |
May 08, 2013 | 104.25 | 104.31 | 104.24 | 104.27 | 230,215 | +0.03(+0.02%) |
May 07, 2013 | 104.22 | 104.25 | 104.21 | 104.24 | 199,462 | -0.03(-0.03%) |
May 06, 2013 | 104.34 | 104.34 | 104.22 | 104.28 | 178,891 | -0.03(-0.03%) |
May 03, 2013 | 104.47 | 104.69 | 104.29 | 104.31 | 384,986 | -0.38(-0.36%) |
May 02, 2013 | 104.67 | 104.70 | 104.65 | 104.69 | 404,135 | +0.03(+0.03%) |
May 01, 2013 | 104.64 | 104.72 | 104.62 | 104.65 | 15,140,900 | +0.11(+0.11%) |
Apr 30, 2013 | 104.60 | 104.66 | 104.52 | 104.54 | 215,312 | +0.00(+0.00%) |
Apr 29, 2013 | 104.56 | 104.56 | 104.51 | 104.54 | 141,498 | +0.04(+0.04%) |
Apr 26, 2013 | 104.49 | 104.53 | 104.37 | 104.50 | 153,660 | +0.14(+0.13%) |
Apr 25, 2013 | 104.34 | 104.38 | 104.31 | 104.37 | 99,486 | -0.02(-0.02%) |
Apr 24, 2013 | 104.35 | 104.42 | 104.35 | 104.38 | 77,005 | +0.02(+0.02%) |
Apr 23, 2013 | 104.42 | 104.47 | 104.34 | 104.37 | 452,390 | -0.03(-0.02%) |
Apr 22, 2013 | 104.36 | 104.42 | 104.35 | 104.39 | 70,455 | +0.07(+0.06%) |
Apr 19, 2013 | 104.33 | 104.35 | 104.30 | 104.32 | 150,604 | -0.04(-0.04%) |
Apr 18, 2013 | 104.38 | 104.42 | 104.35 | 104.37 | 97,983 | -0.02(-0.02%) |
Apr 17, 2013 | 104.31 | 104.44 | 104.31 | 104.38 | 233,450 | +0.05(+0.05%) |
Apr 16, 2013 | 104.34 | 104.37 | 104.31 | 104.33 | 232,182 | -0.10(-0.10%) |
Apr 15, 2013 | 104.37 | 104.44 | 104.33 | 104.43 | 92,256 | +0.07(+0.06%) |
Apr 12, 2013 | 104.33 | 104.38 | 104.30 | 104.37 | 63,638 | +0.18(+0.17%) |
Apr 11, 2013 | 104.16 | 104.24 | 104.16 | 104.19 | 138,562 | +0.06(+0.06%) |
Apr 10, 2013 | 104.22 | 104.23 | 104.12 | 104.13 | 323,275 | -0.19(-0.19%) |
Apr 09, 2013 | 104.36 | 104.37 | 104.29 | 104.32 | 201,631 | +0.06(+0.06%) |
Apr 08, 2013 | 104.39 | 104.40 | 104.27 | 104.27 | 71,663 | -0.11(-0.10%) |
Apr 05, 2013 | 104.42 | 104.47 | 104.37 | 104.37 | 185,271 | +0.04(+0.04%) |
Apr 04, 2013 | 104.24 | 104.35 | 104.23 | 104.33 | 221,302 | +0.14(+0.14%) |
Apr 03, 2013 | 104.05 | 104.22 | 104.05 | 104.19 | 391,560 | +0.21(+0.20%) |
Apr 02, 2013 | 103.96 | 103.99 | 103.94 | 103.98 | 185,238 | -0.05(-0.05%) |
Apr 01, 2013 | 103.99 | 104.08 | 103.98 | 104.03 | 185,836 | +0.07(+0.07%) |
Mar 28, 2013 | 104.00 | 104.04 | 103.96 | 103.96 | 211,245 | -0.08(-0.07%) |
Mar 27, 2013 | 104.02 | 104.08 | 103.99 | 104.03 | 234,265 | +0.17(+0.16%) |
Mar 26, 2013 | 103.71 | 103.86 | 103.70 | 103.86 | 166,890 | +0.08(+0.07%) |
Mar 25, 2013 | 103.72 | 103.84 | 103.70 | 103.79 | 212,691 | +0.02(+0.02%) |
Mar 22, 2013 | 103.80 | 103.80 | 103.70 | 103.76 | 64,148 | +0.00(+0.00%) |
Mar 21, 2013 | 103.80 | 103.80 | 103.72 | 103.76 | 225,301 | +0.07(+0.06%) |
Mar 20, 2013 | 103.71 | 103.77 | 103.68 | 103.70 | 403,034 | -0.13(-0.12%) |
Mar 19, 2013 | 103.76 | 103.88 | 103.76 | 103.82 | 169,115 | +0.12(+0.11%) |
Mar 18, 2013 | 103.71 | 103.72 | 103.65 | 103.70 | 73,598 | +0.13(+0.12%) |
Mar 15, 2013 | 103.40 | 103.60 | 103.40 | 103.58 | 413,010 | +0.19(+0.19%) |
Mar 14, 2013 | 103.27 | 103.41 | 103.25 | 103.38 | 86,041 | +0.03(+0.02%) |
Mar 13, 2013 | 103.32 | 103.39 | 103.29 | 103.36 | 116,158 | -0.03(-0.03%) |
Mar 12, 2013 | 103.33 | 103.41 | 103.33 | 103.39 | 299,278 | +0.11(+0.11%) |
Mar 11, 2013 | 103.31 | 103.33 | 103.26 | 103.28 | 323,598 | +0.02(+0.02%) |
Mar 08, 2013 | 103.20 | 103.31 | 103.20 | 103.27 | 518,116 | -0.19(-0.19%) |
Mar 07, 2013 | 103.57 | 103.57 | 103.45 | 103.46 | 168,922 | -0.20(-0.19%) |
Mar 06, 2013 | 103.68 | 103.73 | 103.65 | 103.66 | 343,129 | -0.14(-0.14%) |
Mar 05, 2013 | 103.83 | 103.83 | 103.75 | 103.81 | 152,033 | -0.08(-0.07%) |
Mar 04, 2013 | 103.92 | 103.92 | 103.86 | 103.88 | 142,901 | -0.05(-0.05%) |