Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 646.65 | 653.97 | 641.55 | 641.70 | 99,856 | -8.55(-1.31%) |
May 30, 2013 | 625.35 | 656.10 | 623.55 | 650.25 | 194,562 | +27.30(+4.38%) |
May 29, 2013 | 621.90 | 629.85 | 608.55 | 622.95 | 140,323 | -4.50(-0.72%) |
May 28, 2013 | 624.15 | 642.15 | 620.62 | 627.45 | 193,738 | +10.20(+1.65%) |
May 24, 2013 | 611.40 | 620.85 | 609.75 | 617.25 | 127,835 | +2.10(+0.34%) |
May 23, 2013 | 609.60 | 620.70 | 597.60 | 615.15 | 287,165 | -8.85(-1.42%) |
May 22, 2013 | 652.95 | 658.95 | 617.10 | 624.00 | 228,842 | -28.95(-4.43%) |
May 21, 2013 | 667.50 | 671.70 | 651.30 | 652.95 | 122,466 | -11.55(-1.74%) |
May 20, 2013 | 664.50 | 673.05 | 660.00 | 664.50 | 130,391 | +0.75(+0.11%) |
May 17, 2013 | 663.75 | 666.00 | 651.45 | 663.75 | 173,076 | +4.05(+0.61%) |
May 16, 2013 | 644.70 | 672.30 | 642.60 | 659.70 | 304,379 | +17.85(+2.78%) |
May 15, 2013 | 644.40 | 644.85 | 631.20 | 641.85 | 160,229 | +4.50(+0.71%) |
May 13, 2013 | 637.35 | 642.52 | 627.45 | 637.35 | 275,820 | +1.35(+0.21%) |
May 10, 2013 | 617.40 | 644.55 | 612.00 | 636.00 | 280,971 | +21.30(+3.47%) |
May 09, 2013 | 604.35 | 627.15 | 600.60 | 614.70 | 328,628 | +18.30(+3.07%) |
May 08, 2013 | 586.95 | 606.00 | 578.87 | 596.40 | 297,161 | +9.60(+1.64%) |
May 07, 2013 | 583.80 | 587.10 | 573.75 | 586.80 | 163,848 | +18.15(+3.19%) |
May 06, 2013 | 559.05 | 575.55 | 557.55 | 568.65 | 153,942 | +10.80(+1.94%) |
May 03, 2013 | 564.15 | 566.55 | 557.40 | 557.85 | 151,494 | +1.05(+0.19%) |
May 02, 2013 | 549.90 | 569.25 | 527.40 | 556.80 | 298,708 | +9.90(+1.81%) |
May 01, 2013 | 546.00 | 550.56 | 538.05 | 546.90 | 116,398 | -1.80(-0.33%) |
Apr 30, 2013 | 551.70 | 555.30 | 544.20 | 548.70 | 59,450 | -4.35(-0.79%) |
Apr 29, 2013 | 547.80 | 557.25 | 544.20 | 553.05 | 68,368 | +7.80(+1.43%) |
Apr 26, 2013 | 557.55 | 558.30 | 544.50 | 545.25 | 67,800 | -13.05(-2.34%) |
Apr 25, 2013 | 554.85 | 566.25 | 552.30 | 558.30 | 94,351 | +6.15(+1.11%) |
Apr 24, 2013 | 548.85 | 553.80 | 548.26 | 552.15 | 63,404 | +4.35(+0.79%) |
Apr 23, 2013 | 535.20 | 548.40 | 529.69 | 547.80 | 79,971 | +16.65(+3.13%) |
Apr 22, 2013 | 519.60 | 534.30 | 511.50 | 531.15 | 67,379 | +11.40(+2.19%) |
Apr 19, 2013 | 521.55 | 527.10 | 514.80 | 519.75 | 84,547 | +1.05(+0.20%) |
Apr 18, 2013 | 528.15 | 528.60 | 516.45 | 518.70 | 58,678 | -9.60(-1.82%) |
Apr 17, 2013 | 537.75 | 538.17 | 519.30 | 528.30 | 128,923 | -13.95(-2.57%) |
Apr 16, 2013 | 544.80 | 550.80 | 539.25 | 542.25 | 100,073 | +2.55(+0.47%) |
Apr 15, 2013 | 550.50 | 555.60 | 539.70 | 539.70 | 106,654 | -16.65(-2.99%) |
Apr 12, 2013 | 567.00 | 567.60 | 550.05 | 556.35 | 86,323 | -14.25(-2.50%) |
Apr 11, 2013 | 565.50 | 585.90 | 561.05 | 570.60 | 157,277 | +5.25(+0.93%) |
Apr 10, 2013 | 558.75 | 568.05 | 558.60 | 565.35 | 76,188 | +7.80(+1.40%) |
Apr 09, 2013 | 559.65 | 565.65 | 551.40 | 557.55 | 82,808 | -1.20(-0.21%) |
Apr 08, 2013 | 550.95 | 558.90 | 546.00 | 558.75 | 61,180 | +8.25(+1.50%) |
Apr 05, 2013 | 536.25 | 551.25 | 533.25 | 550.50 | 81,455 | -2.25(-0.41%) |
Apr 04, 2013 | 538.95 | 552.90 | 536.70 | 552.75 | 76,255 | +13.50(+2.50%) |
Apr 03, 2013 | 556.35 | 560.28 | 536.25 | 539.25 | 163,572 | -17.70(-3.18%) |
Apr 02, 2013 | 565.80 | 573.15 | 555.15 | 556.95 | 119,307 | -7.50(-1.33%) |
Apr 01, 2013 | 569.25 | 571.65 | 559.50 | 564.45 | 118,837 | -4.35(-0.76%) |
Mar 28, 2013 | 571.50 | 573.75 | 562.65 | 568.80 | 130,901 | -1.20(-0.21%) |
Mar 27, 2013 | 551.40 | 570.45 | 548.25 | 570.00 | 173,585 | +16.20(+2.93%) |
Mar 26, 2013 | 539.40 | 557.25 | 538.35 | 553.80 | 134,531 | +16.50(+3.07%) |
Mar 25, 2013 | 526.50 | 538.05 | 523.20 | 537.30 | 151,969 | +12.45(+2.37%) |
Mar 22, 2013 | 532.95 | 533.70 | 513.60 | 524.85 | 250,281 | -9.60(-1.80%) |
Mar 21, 2013 | 543.90 | 547.35 | 531.00 | 534.45 | 143,301 | -15.45(-2.81%) |
Mar 20, 2013 | 550.20 | 553.50 | 538.20 | 549.90 | 179,444 | +6.75(+1.24%) |
Mar 19, 2013 | 581.85 | 590.55 | 535.50 | 543.15 | 471,549 | -38.70(-6.65%) |
Mar 18, 2013 | 585.00 | 588.90 | 570.75 | 581.85 | 77,571 | -9.75(-1.65%) |
Mar 15, 2013 | 609.30 | 610.20 | 589.35 | 591.60 | 136,851 | -18.30(-3.00%) |
Mar 14, 2013 | 608.70 | 615.45 | 606.60 | 609.90 | 89,588 | +3.75(+0.62%) |
Mar 13, 2013 | 605.10 | 610.80 | 603.00 | 606.15 | 68,386 | +1.05(+0.17%) |
Mar 12, 2013 | 610.50 | 622.20 | 603.00 | 605.10 | 68,860 | -1.80(-0.30%) |
Mar 11, 2013 | 604.35 | 611.17 | 602.25 | 606.90 | 64,227 | +0.60(+0.10%) |
Mar 08, 2013 | 618.90 | 619.05 | 602.70 | 606.30 | 70,455 | -5.55(-0.91%) |
Mar 07, 2013 | 621.15 | 622.95 | 609.45 | 611.85 | 76,409 | -9.15(-1.47%) |
Mar 06, 2013 | 627.15 | 631.05 | 619.26 | 621.00 | 85,256 | -1.05(-0.17%) |
Mar 05, 2013 | 616.05 | 630.75 | 612.75 | 622.05 | 96,872 | +11.25(+1.84%) |
Mar 04, 2013 | 598.35 | 614.10 | 580.05 | 610.80 | 131,946 | +9.90(+1.65%) |