Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 127.97 | 130.05 | 127.62 | 127.62 | 8,069,137 | -0.82(-0.64%) |
May 30, 2013 | 126.98 | 129.44 | 126.98 | 128.44 | 7,171,484 | +0.88(+0.69%) |
May 29, 2013 | 126.52 | 127.86 | 126.41 | 127.56 | 5,606,063 | +0.09(+0.07%) |
May 28, 2013 | 127.26 | 127.97 | 127.09 | 127.47 | 6,538,633 | +1.26(+1.00%) |
May 24, 2013 | 125.58 | 126.64 | 125.41 | 126.21 | 5,372,035 | -0.27(-0.21%) |
May 23, 2013 | 126.06 | 127.98 | 125.85 | 126.48 | 8,443,928 | -0.51(-0.40%) |
May 22, 2013 | 127.92 | 128.93 | 126.45 | 126.99 | 8,454,835 | -1.02(-0.80%) |
May 21, 2013 | 127.14 | 128.52 | 126.99 | 128.01 | 4,860,141 | +0.65(+0.51%) |
May 20, 2013 | 127.62 | 128.31 | 127.25 | 127.36 | 5,891,540 | -0.52(-0.40%) |
May 17, 2013 | 125.92 | 128.53 | 125.76 | 127.88 | 9,297,972 | +2.30(+1.83%) |
May 16, 2013 | 125.15 | 126.74 | 125.15 | 125.58 | 7,346,342 | +0.84(+0.67%) |
May 15, 2013 | 124.08 | 124.96 | 123.95 | 124.74 | 6,565,734 | +0.52(+0.42%) |
May 13, 2013 | 125.26 | 125.44 | 124.06 | 124.22 | 5,946,275 | -1.23(-0.98%) |
May 10, 2013 | 124.77 | 125.48 | 124.43 | 125.44 | 5,345,663 | +0.75(+0.60%) |
May 09, 2013 | 125.58 | 125.77 | 124.37 | 124.69 | 5,773,778 | -0.97(-0.77%) |
May 08, 2013 | 124.50 | 125.67 | 124.24 | 125.66 | 5,870,663 | +1.29(+1.03%) |
May 07, 2013 | 123.87 | 124.43 | 123.16 | 124.37 | 5,615,381 | +0.52(+0.42%) |
May 06, 2013 | 124.47 | 124.59 | 123.08 | 123.85 | 7,903,301 | -1.06(-0.85%) |
May 03, 2013 | 124.56 | 125.40 | 123.61 | 124.91 | 7,359,232 | +1.30(+1.05%) |
May 02, 2013 | 122.23 | 123.64 | 122.00 | 123.61 | 6,459,856 | +1.68(+1.38%) |
May 01, 2013 | 123.30 | 123.48 | 121.66 | 121.93 | 8,021,556 | -1.78(-1.44%) |
Apr 30, 2013 | 121.62 | 123.73 | 120.53 | 123.70 | 12,346,138 | +2.07(+1.70%) |
Apr 29, 2013 | 118.96 | 121.96 | 118.89 | 121.63 | 9,714,911 | +2.96(+2.49%) |
Apr 26, 2013 | 118.59 | 118.89 | 118.03 | 118.68 | 5,714,550 | +0.22(+0.19%) |
Apr 25, 2013 | 117.69 | 119.20 | 117.46 | 118.46 | 7,616,634 | +1.37(+1.17%) |
Apr 24, 2013 | 117.36 | 117.57 | 116.71 | 117.09 | 6,048,009 | +0.06(+0.05%) |
Apr 23, 2013 | 115.60 | 117.61 | 115.20 | 117.03 | 10,308,798 | +2.31(+2.01%) |
Apr 22, 2013 | 116.75 | 116.89 | 114.63 | 114.72 | 16,120,856 | -1.33(-1.14%) |
Apr 19, 2013 | 119.55 | 120.02 | 115.90 | 116.05 | 30,859,748 | -10.47(-8.28%) |
Apr 18, 2013 | 128.33 | 128.41 | 125.91 | 126.52 | 10,618,365 | -1.54(-1.20%) |
Apr 17, 2013 | 128.58 | 128.93 | 127.95 | 128.06 | 5,353,592 | -1.42(-1.10%) |
Apr 16, 2013 | 128.77 | 129.48 | 127.77 | 129.48 | 4,682,758 | +1.67(+1.31%) |
Apr 15, 2013 | 128.53 | 129.29 | 127.81 | 127.81 | 6,905,915 | -1.30(-1.00%) |
Apr 12, 2013 | 128.74 | 129.17 | 128.13 | 129.10 | 5,183,514 | -0.94(-0.72%) |
Apr 11, 2013 | 129.18 | 130.15 | 128.78 | 130.04 | 5,985,248 | +0.56(+0.43%) |
Apr 10, 2013 | 129.40 | 129.79 | 128.55 | 129.48 | 5,769,200 | +1.70(+1.33%) |
Apr 09, 2013 | 127.99 | 128.26 | 127.41 | 127.78 | 4,219,722 | -0.06(-0.05%) |
Apr 08, 2013 | 127.69 | 127.84 | 126.63 | 127.84 | 3,849,557 | -0.06(-0.04%) |
Apr 05, 2013 | 127.71 | 128.16 | 126.03 | 127.90 | 6,791,798 | -1.16(-0.90%) |
Apr 04, 2013 | 129.95 | 130.05 | 128.28 | 129.06 | 6,073,537 | -0.82(-0.64%) |
Apr 03, 2013 | 130.90 | 131.25 | 129.87 | 129.88 | 5,122,805 | -1.04(-0.79%) |
Apr 02, 2013 | 130.04 | 131.14 | 129.22 | 130.92 | 5,102,725 | +1.21(+0.93%) |
Apr 01, 2013 | 129.97 | 130.40 | 129.02 | 129.71 | 3,511,881 | -0.56(-0.43%) |
Mar 28, 2013 | 128.16 | 130.36 | 128.10 | 130.28 | 6,144,775 | +1.47(+1.14%) |
Mar 27, 2013 | 128.85 | 129.58 | 128.32 | 128.80 | 5,277,633 | -0.90(-0.69%) |
Mar 26, 2013 | 129.34 | 129.79 | 129.18 | 129.70 | 3,766,176 | +0.99(+0.77%) |
Mar 25, 2013 | 129.81 | 129.98 | 128.29 | 128.71 | 5,308,875 | -0.82(-0.63%) |
Mar 22, 2013 | 129.61 | 130.20 | 129.25 | 129.53 | 4,963,396 | -0.11(-0.08%) |
Mar 21, 2013 | 130.07 | 130.09 | 128.33 | 129.64 | 9,546,370 | -1.71(-1.30%) |
Mar 20, 2013 | 131.17 | 131.81 | 130.89 | 131.35 | 4,943,251 | +0.99(+0.76%) |
Mar 19, 2013 | 130.78 | 131.39 | 129.38 | 130.36 | 5,237,021 | +0.14(+0.11%) |
Mar 18, 2013 | 130.03 | 131.01 | 129.87 | 130.22 | 4,921,920 | -1.04(-0.80%) |
Mar 15, 2013 | 131.55 | 131.86 | 130.34 | 131.26 | 12,995,628 | -0.54(-0.41%) |
Mar 14, 2013 | 129.57 | 131.84 | 129.57 | 131.80 | 9,014,114 | +2.28(+1.76%) |
Mar 13, 2013 | 128.38 | 129.70 | 128.12 | 129.52 | 5,494,718 | +0.92(+0.72%) |
Mar 12, 2013 | 127.89 | 128.71 | 127.70 | 128.60 | 5,880,510 | +0.29(+0.22%) |
Mar 11, 2013 | 128.28 | 128.38 | 127.67 | 128.31 | 4,993,267 | -0.18(-0.14%) |
Mar 08, 2013 | 128.17 | 128.71 | 127.91 | 128.49 | 6,059,614 | +0.59(+0.46%) |
Mar 07, 2013 | 127.22 | 128.02 | 127.19 | 127.91 | 6,359,781 | +0.64(+0.50%) |
Mar 06, 2013 | 126.45 | 127.34 | 126.22 | 127.27 | 5,885,918 | +1.13(+0.90%) |
Mar 05, 2013 | 125.73 | 126.86 | 125.63 | 126.14 | 6,234,346 | +0.82(+0.65%) |
Mar 04, 2013 | 123.73 | 125.32 | 123.71 | 125.32 | 6,047,136 | +1.39(+1.12%) |