Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 126.94 | 127.77 | 125.81 | 126.27 | 57,057 | -1.45(-1.14%) |
May 30, 2013 | 127.00 | 127.87 | 125.52 | 127.72 | 32,605 | +0.85(+0.67%) |
May 29, 2013 | 126.50 | 127.75 | 125.61 | 126.87 | 32,378 | -0.37(-0.29%) |
May 28, 2013 | 127.00 | 128.19 | 125.51 | 127.24 | 23,826 | +0.30(+0.24%) |
May 24, 2013 | 126.57 | 127.56 | 125.84 | 126.94 | 0 | -0.21(-0.17%) |
May 23, 2013 | 127.00 | 128.00 | 126.60 | 127.15 | 0 | -0.83(-0.65%) |
May 22, 2013 | 130.19 | 132.94 | 127.26 | 127.98 | 0 | -2.46(-1.89%) |
May 21, 2013 | 131.80 | 131.80 | 129.68 | 130.44 | 0 | -0.97(-0.74%) |
May 20, 2013 | 133.02 | 133.78 | 129.55 | 131.41 | 0 | -1.24(-0.93%) |
May 17, 2013 | 134.49 | 134.49 | 131.62 | 132.65 | 0 | -0.75(-0.56%) |
May 16, 2013 | 133.83 | 134.77 | 132.90 | 133.40 | 7,811 | -0.60(-0.45%) |
May 15, 2013 | 135.95 | 136.00 | 133.18 | 134.00 | 0 | +0.42(+0.31%) |
May 13, 2013 | 132.85 | 134.35 | 132.35 | 133.58 | 0 | +0.17(+0.13%) |
May 10, 2013 | 132.73 | 135.75 | 131.99 | 133.41 | 0 | +1.27(+0.96%) |
May 09, 2013 | 133.54 | 134.87 | 131.74 | 132.14 | 0 | -1.25(-0.94%) |
May 08, 2013 | 131.84 | 134.29 | 130.54 | 133.39 | 0 | +1.55(+1.18%) |
May 07, 2013 | 130.05 | 131.84 | 129.29 | 131.84 | 0 | +1.95(+1.50%) |
May 06, 2013 | 129.31 | 130.40 | 129.31 | 129.89 | 0 | +0.08(+0.06%) |
May 03, 2013 | 127.80 | 130.24 | 127.80 | 129.81 | 0 | +2.75(+2.16%) |
May 02, 2013 | 127.28 | 127.84 | 127.00 | 127.06 | 0 | +0.05(+0.04%) |
May 01, 2013 | 127.00 | 127.38 | 126.95 | 127.01 | 0 | -0.08(-0.06%) |
Apr 30, 2013 | 126.75 | 127.34 | 126.75 | 127.09 | 0 | +0.27(+0.21%) |
Apr 29, 2013 | 126.80 | 127.58 | 126.01 | 126.82 | 21,046 | +0.32(+0.25%) |
Apr 26, 2013 | 127.16 | 127.16 | 125.83 | 126.50 | 20,275 | -0.75(-0.59%) |
Apr 25, 2013 | 125.07 | 127.80 | 125.00 | 127.25 | 46,202 | +2.17(+1.73%) |
Apr 24, 2013 | 125.22 | 125.49 | 124.75 | 125.08 | 168,579 | -0.62(-0.49%) |
Apr 23, 2013 | 124.92 | 125.70 | 123.75 | 125.70 | 58,993 | +1.05(+0.84%) |
Apr 22, 2013 | 124.90 | 125.00 | 122.79 | 124.65 | 41,841 | -0.36(-0.29%) |
Apr 19, 2013 | 124.70 | 125.49 | 124.45 | 125.01 | 19,113 | -0.09(-0.07%) |
Apr 18, 2013 | 125.14 | 125.59 | 124.15 | 125.10 | 22,274 | -0.20(-0.16%) |
Apr 17, 2013 | 125.09 | 125.99 | 124.21 | 125.30 | 50,620 | -1.26(-1.00%) |
Apr 16, 2013 | 125.23 | 126.60 | 123.31 | 126.56 | 19,260 | +2.40(+1.93%) |
Apr 15, 2013 | 123.06 | 124.46 | 122.53 | 124.16 | 43,867 | +0.28(+0.23%) |
Apr 12, 2013 | 123.45 | 124.12 | 122.52 | 123.88 | 10,662 | +0.21(+0.17%) |
Apr 11, 2013 | 122.10 | 125.00 | 122.10 | 123.67 | 11,327 | +1.13(+0.92%) |
Apr 10, 2013 | 120.96 | 122.59 | 120.41 | 122.54 | 10,349 | +1.58(+1.31%) |
Apr 09, 2013 | 120.70 | 121.50 | 120.34 | 120.96 | 16,231 | +0.77(+0.64%) |
Apr 08, 2013 | 121.09 | 121.09 | 118.56 | 120.19 | 12,712 | -0.16(-0.13%) |
Apr 05, 2013 | 120.40 | 121.98 | 120.35 | 120.35 | 7,205 | -2.00(-1.63%) |
Apr 04, 2013 | 122.00 | 122.88 | 121.69 | 122.35 | 9,328 | +0.45(+0.37%) |
Apr 03, 2013 | 123.43 | 123.91 | 121.84 | 121.90 | 18,455 | -0.93(-0.76%) |
Apr 02, 2013 | 123.71 | 124.96 | 122.70 | 122.83 | 19,315 | +0.25(+0.20%) |
Apr 01, 2013 | 124.50 | 124.56 | 121.50 | 122.58 | 24,354 | -1.71(-1.38%) |
Mar 28, 2013 | 125.22 | 125.22 | 121.73 | 124.29 | 12,770 | -0.28(-0.22%) |
Mar 27, 2013 | 124.91 | 125.30 | 122.49 | 124.57 | 4,556 | -0.83(-0.66%) |
Mar 26, 2013 | 126.45 | 126.59 | 124.70 | 125.40 | 8,676 | -0.29(-0.23%) |
Mar 25, 2013 | 125.59 | 125.88 | 124.40 | 125.69 | 7,242 | +0.67(+0.54%) |
Mar 22, 2013 | 124.30 | 125.40 | 123.92 | 125.02 | 21,658 | +0.52(+0.42%) |
Mar 21, 2013 | 122.98 | 124.80 | 122.05 | 124.50 | 20,003 | +0.83(+0.67%) |
Mar 20, 2013 | 123.83 | 124.00 | 123.10 | 123.67 | 20,238 | +0.29(+0.24%) |
Mar 19, 2013 | 122.88 | 124.14 | 122.22 | 123.38 | 11,314 | +1.19(+0.97%) |
Mar 18, 2013 | 121.86 | 123.00 | 121.01 | 122.19 | 16,191 | -1.51(-1.22%) |
Mar 15, 2013 | 123.00 | 123.76 | 120.46 | 123.70 | 42,716 | +0.75(+0.61%) |
Mar 14, 2013 | 120.99 | 123.00 | 120.02 | 122.95 | 21,198 | +1.97(+1.63%) |
Mar 13, 2013 | 119.87 | 121.00 | 118.90 | 120.98 | 23,112 | +0.82(+0.68%) |
Mar 12, 2013 | 121.70 | 122.62 | 119.91 | 120.16 | 11,724 | -1.71(-1.40%) |
Mar 11, 2013 | 123.46 | 123.46 | 121.57 | 121.87 | 15,250 | -2.13(-1.72%) |
Mar 08, 2013 | 124.23 | 124.57 | 123.00 | 124.00 | 15,569 | +0.80(+0.65%) |
Mar 07, 2013 | 123.61 | 124.35 | 120.63 | 123.20 | 23,774 | -0.63(-0.51%) |
Mar 06, 2013 | 122.57 | 124.00 | 119.49 | 123.83 | 39,656 | +2.40(+1.98%) |
Mar 05, 2013 | 124.00 | 124.00 | 119.28 | 121.43 | 80,786 | -2.02(-1.64%) |
Mar 04, 2013 | 125.75 | 125.75 | 119.66 | 123.45 | 35,758 | -2.08(-1.66%) |