Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 135.81 | 142.16 | 135.74 | 137.57 | 336,548 | +1.21(+0.88%) |
May 30, 2013 | 135.14 | 137.32 | 134.54 | 136.37 | 178,245 | +0.81(+0.60%) |
May 29, 2013 | 137.00 | 137.81 | 135.21 | 135.56 | 251,063 | -4.40(-3.15%) |
May 28, 2013 | 132.66 | 140.05 | 132.15 | 139.96 | 422,625 | +9.73(+7.47%) |
May 24, 2013 | 129.74 | 130.48 | 128.21 | 130.23 | 82,172 | -0.86(-0.65%) |
May 23, 2013 | 129.12 | 133.82 | 128.86 | 131.09 | 204,350 | -1.58(-1.19%) |
May 22, 2013 | 126.31 | 133.75 | 124.88 | 132.66 | 470,583 | +5.54(+4.36%) |
May 21, 2013 | 130.14 | 131.90 | 127.08 | 127.12 | 246,211 | -2.97(-2.28%) |
May 20, 2013 | 127.93 | 130.64 | 127.63 | 130.09 | 134,329 | +0.46(+0.36%) |
May 17, 2013 | 126.98 | 130.00 | 126.31 | 129.63 | 209,337 | +4.52(+3.61%) |
May 16, 2013 | 127.01 | 127.17 | 123.83 | 125.11 | 195,590 | -4.06(-3.14%) |
May 15, 2013 | 128.42 | 132.15 | 127.80 | 129.16 | 314,947 | +1.74(+1.36%) |
May 13, 2013 | 127.45 | 128.24 | 126.48 | 127.42 | 240,352 | +2.80(+2.25%) |
May 10, 2013 | 121.66 | 127.40 | 121.56 | 124.62 | 262,253 | +3.61(+2.99%) |
May 09, 2013 | 119.27 | 121.03 | 117.02 | 121.01 | 153,653 | +0.86(+0.71%) |
May 08, 2013 | 120.19 | 120.45 | 118.57 | 120.15 | 119,422 | -0.21(-0.17%) |
May 07, 2013 | 120.50 | 120.80 | 119.56 | 120.36 | 142,763 | +1.30(+1.09%) |
May 06, 2013 | 117.44 | 120.07 | 117.37 | 119.06 | 129,709 | +0.74(+0.63%) |
May 03, 2013 | 115.07 | 118.53 | 110.35 | 118.32 | 324,170 | +7.97(+7.22%) |
May 02, 2013 | 111.16 | 111.39 | 110.14 | 110.35 | 106,544 | +0.21(+0.19%) |
May 01, 2013 | 111.78 | 111.78 | 109.46 | 110.14 | 294,035 | -3.61(-3.18%) |
Apr 30, 2013 | 112.90 | 114.45 | 111.76 | 113.75 | 109,136 | +0.00(+0.00%) |
Apr 29, 2013 | 112.06 | 114.33 | 111.65 | 113.75 | 132,687 | +1.04(+0.93%) |
Apr 26, 2013 | 113.22 | 115.65 | 112.25 | 112.71 | 194,929 | -2.94(-2.54%) |
Apr 25, 2013 | 115.91 | 116.21 | 115.50 | 115.65 | 116,787 | +1.34(+1.17%) |
Apr 24, 2013 | 115.40 | 115.75 | 114.29 | 114.31 | 72,468 | -0.72(-0.62%) |
Apr 23, 2013 | 112.97 | 115.51 | 111.62 | 115.03 | 211,831 | +1.04(+0.91%) |
Apr 22, 2013 | 114.19 | 114.70 | 112.97 | 113.98 | 126,792 | -0.28(-0.24%) |
Apr 19, 2013 | 114.01 | 114.80 | 113.87 | 114.26 | 148,155 | +0.72(+0.63%) |
Apr 18, 2013 | 114.50 | 114.86 | 113.27 | 113.54 | 230,761 | -0.97(-0.85%) |
Apr 17, 2013 | 115.86 | 115.86 | 112.36 | 114.52 | 250,479 | -2.18(-1.87%) |
Apr 16, 2013 | 116.95 | 117.04 | 115.28 | 116.70 | 134,083 | +2.48(+2.17%) |
Apr 15, 2013 | 116.46 | 117.18 | 113.85 | 114.22 | 259,353 | -2.94(-2.51%) |
Apr 12, 2013 | 118.83 | 120.12 | 117.02 | 117.16 | 181,749 | -5.47(-4.46%) |
Apr 11, 2013 | 122.35 | 123.28 | 121.49 | 122.63 | 111,296 | -0.49(-0.40%) |
Apr 10, 2013 | 121.33 | 123.28 | 121.10 | 123.11 | 220,088 | +4.63(+3.91%) |
Apr 09, 2013 | 117.21 | 119.03 | 116.56 | 118.48 | 247,362 | +0.95(+0.81%) |
Apr 08, 2013 | 115.49 | 117.79 | 114.77 | 117.53 | 223,248 | +2.43(+2.11%) |
Apr 05, 2013 | 114.84 | 115.49 | 113.13 | 115.10 | 757,475 | -7.37(-6.02%) |
Apr 04, 2013 | 125.08 | 125.32 | 122.35 | 122.47 | 321,174 | -4.52(-3.56%) |
Apr 03, 2013 | 129.16 | 129.25 | 125.92 | 126.98 | 268,152 | -3.43(-2.63%) |
Apr 02, 2013 | 129.95 | 131.02 | 129.74 | 130.41 | 107,533 | +1.53(+1.19%) |
Apr 01, 2013 | 131.85 | 131.90 | 128.84 | 128.88 | 106,979 | -2.97(-2.25%) |
Mar 28, 2013 | 130.72 | 132.08 | 129.58 | 131.85 | 90,046 | +1.85(+1.43%) |
Mar 27, 2013 | 130.21 | 130.53 | 128.54 | 130.00 | 296,554 | -3.41(-2.55%) |
Mar 26, 2013 | 134.98 | 135.33 | 132.50 | 133.40 | 138,835 | -0.46(-0.35%) |
Mar 25, 2013 | 135.33 | 135.67 | 131.99 | 133.87 | 178,434 | +0.23(+0.17%) |
Mar 22, 2013 | 133.40 | 135.26 | 132.89 | 133.63 | 107,375 | -0.19(-0.14%) |
Mar 21, 2013 | 135.12 | 136.35 | 133.80 | 133.82 | 147,829 | -3.80(-2.76%) |
Mar 20, 2013 | 135.84 | 137.85 | 134.82 | 137.62 | 163,800 | +4.28(+3.21%) |
Mar 19, 2013 | 135.60 | 135.91 | 131.80 | 133.34 | 201,778 | -2.85(-2.09%) |
Mar 18, 2013 | 135.47 | 137.81 | 135.28 | 136.18 | 236,735 | -3.36(-2.41%) |
Mar 15, 2013 | 141.00 | 141.00 | 138.92 | 139.54 | 155,679 | -1.67(-1.18%) |
Mar 14, 2013 | 141.93 | 142.12 | 139.75 | 141.21 | 139,180 | +1.11(+0.80%) |
Mar 13, 2013 | 141.21 | 141.98 | 139.47 | 140.10 | 112,566 | +0.46(+0.33%) |
Mar 12, 2013 | 141.21 | 141.28 | 139.31 | 139.64 | 106,028 | -3.22(-2.25%) |
Mar 11, 2013 | 141.81 | 143.12 | 141.35 | 142.86 | 75,266 | -0.19(-0.13%) |
Mar 08, 2013 | 142.74 | 143.60 | 140.96 | 143.04 | 314,160 | +4.22(+3.04%) |
Mar 07, 2013 | 137.16 | 138.98 | 136.97 | 138.82 | 188,761 | +3.20(+2.36%) |
Mar 06, 2013 | 134.75 | 135.72 | 133.58 | 135.63 | 137,240 | +3.57(+2.70%) |
Mar 05, 2013 | 131.71 | 133.00 | 131.55 | 132.06 | 103,290 | +1.16(+0.88%) |
Mar 04, 2013 | 129.44 | 131.02 | 128.75 | 130.90 | 48,816 | +1.95(+1.51%) |