Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 118.86 | 120.74 | 118.18 | 118.77 | 265,927 | -0.76(-0.63%) |
May 30, 2013 | 121.77 | 122.17 | 119.36 | 119.53 | 247,111 | -2.36(-1.94%) |
May 29, 2013 | 122.50 | 123.49 | 121.40 | 121.89 | 152,409 | -1.59(-1.29%) |
May 28, 2013 | 124.67 | 125.34 | 120.66 | 123.48 | 336,767 | -0.21(-0.17%) |
May 24, 2013 | 122.10 | 124.03 | 120.03 | 123.68 | 261,796 | +0.55(+0.45%) |
May 23, 2013 | 122.53 | 123.67 | 121.55 | 123.13 | 466,077 | -1.72(-1.38%) |
May 22, 2013 | 126.49 | 127.18 | 124.33 | 124.86 | 193,011 | -1.71(-1.35%) |
May 21, 2013 | 126.36 | 127.56 | 124.74 | 126.56 | 140,382 | +0.08(+0.06%) |
May 20, 2013 | 125.99 | 127.16 | 125.70 | 126.49 | 245,254 | +0.23(+0.18%) |
May 17, 2013 | 125.01 | 126.77 | 124.98 | 126.25 | 309,795 | +1.58(+1.27%) |
May 16, 2013 | 124.73 | 125.43 | 123.45 | 124.67 | 192,160 | -0.12(-0.10%) |
May 15, 2013 | 125.64 | 126.54 | 124.54 | 124.80 | 169,721 | -1.69(-1.34%) |
May 13, 2013 | 126.85 | 126.85 | 124.76 | 126.49 | 199,339 | -0.28(-0.22%) |
May 10, 2013 | 125.01 | 126.87 | 124.67 | 126.77 | 216,625 | +1.93(+1.55%) |
May 09, 2013 | 126.31 | 126.31 | 124.49 | 124.84 | 133,906 | -1.59(-1.25%) |
May 08, 2013 | 125.75 | 126.57 | 125.27 | 126.42 | 177,557 | +0.91(+0.72%) |
May 07, 2013 | 124.41 | 125.97 | 123.31 | 125.52 | 257,997 | +2.03(+1.64%) |
May 06, 2013 | 124.69 | 124.92 | 122.80 | 123.49 | 263,498 | -1.50(-1.20%) |
May 03, 2013 | 122.58 | 125.56 | 123.06 | 124.99 | 343,263 | +1.93(+1.57%) |
May 02, 2013 | 122.33 | 123.75 | 122.33 | 123.06 | 256,872 | +1.08(+0.88%) |
May 01, 2013 | 123.24 | 123.79 | 121.25 | 121.98 | 345,493 | -2.84(-2.27%) |
Apr 30, 2013 | 122.48 | 125.11 | 121.19 | 124.82 | 268,386 | +1.81(+1.47%) |
Apr 29, 2013 | 121.37 | 123.47 | 120.17 | 123.01 | 248,031 | +2.24(+1.86%) |
Apr 26, 2013 | 122.76 | 122.42 | 120.39 | 120.77 | 390,616 | -1.66(-1.35%) |
Apr 25, 2013 | 125.87 | 126.12 | 122.38 | 122.42 | 301,956 | -2.17(-1.74%) |
Apr 24, 2013 | 125.02 | 126.63 | 124.09 | 124.60 | 450,415 | +0.53(+0.43%) |
Apr 23, 2013 | 124.55 | 125.50 | 123.32 | 124.06 | 226,234 | -0.13(-0.10%) |
Apr 22, 2013 | 120.27 | 125.39 | 120.24 | 124.19 | 705,721 | +4.19(+3.49%) |
Apr 19, 2013 | 119.25 | 120.29 | 116.69 | 120.00 | 593,733 | +2.58(+2.20%) |
Apr 18, 2013 | 120.34 | 120.34 | 115.27 | 117.42 | 1,025,934 | +8.83(+8.13%) |
Apr 17, 2013 | 111.03 | 111.03 | 106.90 | 108.60 | 647,300 | -2.93(-2.63%) |
Apr 16, 2013 | 109.94 | 111.62 | 109.25 | 111.53 | 402,010 | +2.62(+2.41%) |
Apr 15, 2013 | 115.15 | 115.51 | 108.67 | 108.91 | 777,468 | -8.26(-7.05%) |
Apr 12, 2013 | 118.87 | 118.87 | 116.03 | 117.16 | 219,693 | -1.69(-1.42%) |
Apr 11, 2013 | 119.15 | 119.28 | 117.27 | 118.85 | 252,363 | +0.40(+0.34%) |
Apr 10, 2013 | 115.70 | 118.63 | 115.70 | 118.45 | 228,190 | +2.86(+2.47%) |
Apr 09, 2013 | 114.33 | 116.36 | 114.32 | 115.59 | 227,118 | +1.30(+1.14%) |
Apr 08, 2013 | 114.48 | 115.74 | 113.75 | 114.29 | 243,861 | -0.22(-0.19%) |
Apr 05, 2013 | 111.98 | 114.77 | 111.35 | 114.51 | 147,663 | +1.50(+1.33%) |
Apr 04, 2013 | 113.11 | 113.54 | 112.35 | 113.01 | 198,001 | -0.18(-0.16%) |
Apr 03, 2013 | 116.92 | 116.92 | 112.17 | 113.19 | 287,320 | -3.68(-3.15%) |
Apr 02, 2013 | 115.68 | 117.60 | 115.59 | 116.87 | 166,882 | +1.50(+1.30%) |
Apr 01, 2013 | 118.71 | 118.80 | 114.45 | 115.38 | 262,082 | -3.27(-2.75%) |
Mar 28, 2013 | 119.25 | 119.36 | 117.65 | 118.64 | 210,303 | -0.71(-0.60%) |
Mar 27, 2013 | 118.42 | 119.67 | 118.09 | 119.36 | 208,511 | +0.37(+0.31%) |
Mar 26, 2013 | 118.25 | 119.33 | 117.16 | 118.99 | 275,150 | +1.03(+0.88%) |
Mar 25, 2013 | 119.35 | 119.68 | 117.64 | 117.95 | 331,935 | -1.12(-0.94%) |
Mar 22, 2013 | 117.78 | 119.91 | 117.78 | 119.07 | 211,187 | +1.45(+1.23%) |
Mar 21, 2013 | 118.76 | 118.76 | 116.69 | 117.63 | 242,678 | -1.38(-1.16%) |
Mar 20, 2013 | 119.07 | 119.45 | 116.82 | 119.00 | 270,446 | +0.71(+0.60%) |
Mar 19, 2013 | 117.89 | 118.42 | 116.45 | 118.29 | 385,200 | +0.39(+0.33%) |
Mar 18, 2013 | 116.23 | 118.48 | 116.09 | 117.90 | 260,337 | +0.33(+0.28%) |
Mar 15, 2013 | 118.95 | 119.44 | 117.18 | 117.58 | 296,857 | -0.95(-0.80%) |
Mar 14, 2013 | 116.45 | 119.60 | 116.45 | 118.52 | 283,169 | +2.12(+1.83%) |
Mar 13, 2013 | 115.02 | 117.09 | 114.70 | 116.40 | 199,966 | +1.24(+1.08%) |
Mar 12, 2013 | 116.19 | 116.42 | 114.10 | 115.16 | 234,802 | -1.46(-1.25%) |
Mar 11, 2013 | 116.88 | 118.01 | 115.09 | 116.62 | 176,099 | +0.14(+0.12%) |
Mar 08, 2013 | 116.95 | 117.42 | 115.73 | 116.48 | 312,803 | +0.21(+0.18%) |
Mar 07, 2013 | 117.20 | 117.71 | 115.47 | 116.28 | 499,144 | -0.71(-0.61%) |
Mar 06, 2013 | 117.80 | 118.36 | 115.65 | 116.99 | 345,498 | -0.44(-0.37%) |
Mar 05, 2013 | 116.05 | 118.86 | 115.22 | 117.43 | 502,424 | +2.25(+1.95%) |
Mar 04, 2013 | 116.97 | 117.51 | 114.17 | 115.19 | 322,119 | -2.13(-1.82%) |