Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 150.80 | 154.20 | 149.60 | 153.78 | 623,195 | +4.38(+2.93%) |
May 30, 2013 | 148.80 | 150.40 | 148.00 | 149.40 | 535,733 | +1.20(+0.81%) |
May 29, 2013 | 147.00 | 150.60 | 146.00 | 148.20 | 482,126 | +0.40(+0.27%) |
May 28, 2013 | 145.80 | 150.00 | 145.40 | 147.80 | 509,809 | +3.60(+2.50%) |
May 24, 2013 | 142.60 | 144.60 | 141.70 | 144.20 | 0 | +1.60(+1.12%) |
May 23, 2013 | 139.20 | 145.60 | 138.60 | 142.60 | 729,466 | -2.60(-1.79%) |
May 22, 2013 | 144.00 | 146.80 | 142.60 | 145.20 | 977,376 | +2.40(+1.68%) |
May 21, 2013 | 140.20 | 147.00 | 140.00 | 142.80 | 1,289,915 | +3.20(+2.29%) |
May 20, 2013 | 139.80 | 140.60 | 137.60 | 139.60 | 712,903 | +0.20(+0.14%) |
May 17, 2013 | 140.20 | 143.40 | 138.00 | 139.40 | 0 | +0.60(+0.43%) |
May 16, 2013 | 142.40 | 147.00 | 138.60 | 138.80 | 1,523,713 | +1.60(+1.17%) |
May 15, 2013 | 137.20 | 147.60 | 137.00 | 137.20 | 1,543,779 | +10.00(+7.86%) |
May 13, 2013 | 123.40 | 131.80 | 122.90 | 127.20 | 1,104,945 | +2.20(+1.76%) |
May 10, 2013 | 122.60 | 126.00 | 121.62 | 125.00 | 0 | +0.40(+0.32%) |
May 09, 2013 | 127.40 | 129.60 | 120.60 | 124.60 | 3,317,814 | +12.80(+11.45%) |
May 08, 2013 | 110.40 | 112.80 | 108.20 | 111.80 | 1,225,072 | +4.00(+3.71%) |
May 07, 2013 | 110.00 | 112.00 | 107.40 | 107.80 | 661,292 | -1.40(-1.28%) |
May 06, 2013 | 117.60 | 117.60 | 108.60 | 109.20 | 1,527,220 | -7.60(-6.51%) |
May 03, 2013 | 118.40 | 119.40 | 116.10 | 116.80 | 0 | -0.40(-0.34%) |
May 02, 2013 | 121.00 | 121.00 | 116.80 | 117.20 | 0 | -2.40(-2.01%) |
May 01, 2013 | 123.60 | 123.60 | 119.00 | 119.60 | 538,289 | -2.40(-1.97%) |
Apr 30, 2013 | 125.20 | 125.78 | 121.20 | 122.00 | 669,462 | -3.20(-2.56%) |
Apr 29, 2013 | 129.00 | 130.00 | 125.00 | 125.20 | 533,021 | -2.40(-1.88%) |
Apr 26, 2013 | 128.40 | 129.40 | 126.40 | 127.60 | 653,068 | -1.80(-1.39%) |
Apr 25, 2013 | 128.80 | 133.20 | 127.60 | 129.40 | 523,934 | +1.60(+1.25%) |
Apr 24, 2013 | 128.00 | 129.90 | 125.40 | 127.80 | 0 | +0.60(+0.47%) |
Apr 23, 2013 | 125.60 | 129.20 | 125.60 | 127.20 | 326,940 | +1.20(+0.95%) |
Apr 22, 2013 | 127.60 | 129.00 | 125.40 | 126.00 | 318,258 | -1.20(-0.94%) |
Apr 19, 2013 | 124.40 | 127.80 | 123.20 | 127.20 | 439,429 | +4.80(+3.92%) |
Apr 18, 2013 | 127.00 | 127.80 | 121.40 | 122.40 | 443,277 | -5.40(-4.23%) |
Apr 17, 2013 | 127.20 | 130.20 | 126.00 | 127.80 | 491,542 | +0.20(+0.16%) |
Apr 16, 2013 | 126.60 | 130.60 | 124.20 | 127.60 | 445,556 | +2.00(+1.59%) |
Apr 15, 2013 | 129.00 | 133.20 | 124.60 | 125.60 | 693,428 | -5.40(-4.12%) |
Apr 12, 2013 | 126.60 | 131.10 | 123.80 | 131.00 | 957,586 | +2.40(+1.87%) |
Apr 11, 2013 | 123.80 | 131.00 | 123.00 | 128.60 | 1,166,247 | +6.40(+5.24%) |
Apr 10, 2013 | 118.60 | 124.40 | 118.60 | 122.20 | 634,267 | +3.40(+2.86%) |
Apr 09, 2013 | 120.80 | 122.20 | 118.20 | 118.80 | 359,356 | -2.00(-1.66%) |
Apr 08, 2013 | 121.00 | 122.00 | 117.60 | 120.80 | 504,472 | -0.60(-0.49%) |
Apr 05, 2013 | 112.60 | 121.80 | 112.00 | 121.40 | 706,434 | +6.80(+5.93%) |
Apr 04, 2013 | 111.00 | 114.80 | 110.20 | 114.60 | 316,520 | +3.60(+3.24%) |
Apr 03, 2013 | 111.80 | 113.70 | 109.40 | 111.00 | 682,170 | -1.40(-1.25%) |
Apr 02, 2013 | 116.80 | 117.80 | 109.60 | 112.40 | 983,689 | -6.80(-5.70%) |
Apr 01, 2013 | 122.20 | 123.20 | 118.20 | 119.20 | 586,338 | -3.20(-2.61%) |
Mar 28, 2013 | 123.80 | 127.20 | 121.00 | 122.40 | 929,564 | -1.78(-1.43%) |
Mar 27, 2013 | 120.00 | 125.80 | 119.60 | 124.18 | 960,570 | +2.98(+2.46%) |
Mar 26, 2013 | 118.80 | 123.80 | 117.20 | 121.20 | 1,119,710 | +1.20(+1.00%) |
Mar 25, 2013 | 114.60 | 121.00 | 114.40 | 120.00 | 1,043,056 | +5.20(+4.53%) |
Mar 22, 2013 | 108.20 | 114.80 | 108.20 | 114.80 | 848,980 | +6.40(+5.90%) |
Mar 21, 2013 | 108.20 | 108.80 | 106.80 | 108.40 | 366,219 | +0.80(+0.74%) |
Mar 20, 2013 | 106.00 | 108.60 | 105.00 | 107.60 | 309,841 | +2.00(+1.89%) |
Mar 19, 2013 | 111.00 | 112.20 | 104.60 | 105.60 | 734,047 | -4.00(-3.65%) |
Mar 18, 2013 | 105.00 | 112.00 | 104.80 | 109.60 | 561,859 | +1.80(+1.67%) |
Mar 15, 2013 | 106.60 | 110.80 | 105.00 | 107.80 | 1,118,887 | +6.20(+6.10%) |
Mar 14, 2013 | 105.00 | 106.00 | 100.80 | 101.60 | 580,498 | -4.00(-3.79%) |
Mar 13, 2013 | 105.20 | 107.00 | 104.40 | 105.60 | 333,537 | +0.60(+0.57%) |
Mar 12, 2013 | 108.00 | 109.20 | 103.80 | 105.00 | 563,537 | -3.20(-2.96%) |
Mar 11, 2013 | 109.00 | 112.00 | 106.61 | 108.20 | 594,486 | -1.60(-1.46%) |
Mar 08, 2013 | 109.20 | 111.60 | 105.60 | 109.80 | 822,904 | +3.40(+3.20%) |
Mar 07, 2013 | 106.20 | 109.40 | 105.20 | 106.40 | 732,897 | +0.50(+0.47%) |
Mar 06, 2013 | 114.60 | 120.20 | 105.20 | 105.90 | 2,098,309 | -6.80(-6.03%) |
Mar 05, 2013 | 110.00 | 115.40 | 109.60 | 112.70 | 1,698,348 | +4.30(+3.97%) |
Mar 04, 2013 | 99.60 | 109.60 | 98.60 | 108.40 | 2,182,114 | +6.40(+6.27%) |