Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 132.61 | 134.13 | 131.09 | 131.10 | 5,446,604 | -1.84(-1.38%) |
May 30, 2013 | 131.57 | 133.82 | 130.22 | 132.93 | 5,360,995 | +1.20(+0.91%) |
May 29, 2013 | 129.20 | 132.75 | 128.94 | 131.74 | 6,143,444 | +1.76(+1.35%) |
May 28, 2013 | 130.16 | 131.58 | 129.34 | 129.98 | 5,528,478 | +2.01(+1.57%) |
May 24, 2013 | 125.43 | 128.14 | 125.21 | 127.97 | 4,114,601 | +1.06(+0.83%) |
May 23, 2013 | 126.07 | 128.11 | 124.67 | 126.92 | 6,969,842 | -1.56(-1.21%) |
May 22, 2013 | 129.50 | 132.61 | 127.82 | 128.47 | 7,660,043 | -1.12(-0.87%) |
May 21, 2013 | 127.93 | 130.41 | 127.82 | 129.59 | 5,057,423 | +1.48(+1.15%) |
May 20, 2013 | 127.06 | 129.40 | 127.01 | 128.12 | 4,973,285 | +0.58(+0.45%) |
May 17, 2013 | 125.31 | 127.96 | 124.97 | 127.54 | 5,181,176 | +2.99(+2.40%) |
May 16, 2013 | 124.76 | 126.98 | 124.14 | 124.55 | 4,010,664 | -0.92(-0.73%) |
May 15, 2013 | 124.20 | 126.00 | 124.00 | 125.47 | 5,181,548 | +4.82(+4.00%) |
May 13, 2013 | 119.06 | 121.21 | 118.57 | 120.64 | 3,689,934 | +0.43(+0.36%) |
May 10, 2013 | 119.79 | 120.28 | 118.93 | 120.22 | 3,264,837 | +0.45(+0.38%) |
May 09, 2013 | 121.02 | 121.64 | 119.53 | 119.77 | 3,495,558 | -1.39(-1.14%) |
May 08, 2013 | 120.24 | 121.74 | 119.65 | 121.15 | 4,363,758 | +0.76(+0.63%) |
May 07, 2013 | 120.47 | 120.89 | 118.97 | 120.39 | 3,891,386 | +0.70(+0.59%) |
May 06, 2013 | 117.65 | 120.57 | 117.43 | 119.69 | 4,638,995 | +2.48(+2.12%) |
May 03, 2013 | 117.16 | 117.58 | 116.96 | 117.21 | 4,984,410 | +1.37(+1.18%) |
May 02, 2013 | 115.04 | 115.84 | 113.19 | 115.84 | 5,372,852 | +0.86(+0.74%) |
May 01, 2013 | 117.58 | 117.58 | 114.82 | 114.98 | 4,352,003 | -2.79(-2.37%) |
Apr 30, 2013 | 117.06 | 118.15 | 116.56 | 117.78 | 3,208,540 | +0.77(+0.66%) |
Apr 29, 2013 | 116.54 | 117.64 | 116.03 | 117.00 | 3,367,646 | +0.81(+0.69%) |
Apr 26, 2013 | 116.51 | 116.72 | 115.36 | 116.19 | 2,772,153 | -0.52(-0.45%) |
Apr 25, 2013 | 116.19 | 117.76 | 115.90 | 116.72 | 3,270,919 | +0.67(+0.58%) |
Apr 24, 2013 | 115.52 | 116.47 | 115.26 | 116.05 | 3,454,278 | +0.80(+0.69%) |
Apr 23, 2013 | 113.23 | 115.61 | 112.82 | 115.25 | 4,586,588 | +2.76(+2.45%) |
Apr 22, 2013 | 112.08 | 112.76 | 110.69 | 112.49 | 3,952,797 | +0.65(+0.58%) |
Apr 19, 2013 | 112.32 | 112.75 | 111.15 | 111.85 | 4,915,224 | +0.10(+0.09%) |
Apr 18, 2013 | 112.95 | 113.61 | 110.80 | 111.75 | 5,968,219 | -1.61(-1.42%) |
Apr 17, 2013 | 115.29 | 115.78 | 111.31 | 113.36 | 7,889,663 | -2.82(-2.43%) |
Apr 16, 2013 | 119.44 | 119.68 | 114.61 | 116.19 | 10,262,309 | -1.90(-1.61%) |
Apr 15, 2013 | 119.94 | 122.11 | 117.34 | 118.09 | 6,889,402 | -2.14(-1.78%) |
Apr 12, 2013 | 119.65 | 120.62 | 118.53 | 120.23 | 3,884,012 | +0.04(+0.03%) |
Apr 11, 2013 | 120.51 | 121.42 | 119.51 | 120.19 | 3,660,938 | -0.31(-0.26%) |
Apr 10, 2013 | 118.77 | 120.73 | 118.72 | 120.51 | 3,879,021 | +2.37(+2.01%) |
Apr 09, 2013 | 116.36 | 118.98 | 116.16 | 118.14 | 4,046,568 | +2.18(+1.88%) |
Apr 08, 2013 | 115.89 | 116.20 | 114.36 | 115.96 | 3,607,397 | +0.11(+0.09%) |
Apr 05, 2013 | 113.37 | 115.94 | 113.16 | 115.86 | 4,793,679 | +0.56(+0.49%) |
Apr 04, 2013 | 115.72 | 116.87 | 114.69 | 115.29 | 4,246,889 | -0.34(-0.29%) |
Apr 03, 2013 | 118.33 | 118.42 | 114.64 | 115.63 | 5,423,908 | -2.64(-2.23%) |
Apr 02, 2013 | 117.13 | 118.92 | 116.73 | 118.27 | 4,184,707 | +0.52(+0.44%) |
Apr 01, 2013 | 118.26 | 119.38 | 116.59 | 117.75 | 3,201,132 | -0.89(-0.75%) |
Mar 28, 2013 | 119.43 | 120.19 | 118.63 | 118.64 | 4,591,212 | -0.56(-0.47%) |
Mar 27, 2013 | 117.62 | 119.84 | 117.61 | 119.20 | 4,917,518 | +1.05(+0.89%) |
Mar 26, 2013 | 119.56 | 119.61 | 116.81 | 118.15 | 4,787,227 | +0.35(+0.29%) |
Mar 25, 2013 | 119.32 | 119.86 | 116.65 | 117.81 | 4,681,971 | -0.39(-0.33%) |
Mar 22, 2013 | 118.13 | 119.09 | 117.40 | 118.20 | 4,295,256 | +0.98(+0.84%) |
Mar 21, 2013 | 120.37 | 121.12 | 117.21 | 117.22 | 5,834,231 | -3.83(-3.16%) |
Mar 20, 2013 | 120.96 | 122.14 | 120.34 | 121.05 | 3,576,967 | +1.04(+0.87%) |
Mar 19, 2013 | 123.05 | 123.44 | 119.19 | 120.01 | 5,862,715 | -2.51(-2.05%) |
Mar 18, 2013 | 122.98 | 123.45 | 121.66 | 122.52 | 4,698,089 | -2.33(-1.87%) |
Mar 15, 2013 | 122.03 | 125.48 | 121.99 | 124.85 | 9,058,856 | +0.66(+0.53%) |
Mar 14, 2013 | 122.77 | 124.44 | 122.69 | 124.19 | 4,800,881 | +1.70(+1.39%) |
Mar 13, 2013 | 122.58 | 123.25 | 121.41 | 122.48 | 4,162,701 | +0.05(+0.04%) |
Mar 12, 2013 | 123.60 | 124.01 | 121.31 | 122.44 | 4,256,289 | -1.17(-0.95%) |
Mar 11, 2013 | 122.92 | 124.43 | 122.85 | 123.60 | 4,448,012 | +0.26(+0.21%) |
Mar 08, 2013 | 125.69 | 125.97 | 122.56 | 123.35 | 8,204,769 | -2.94(-2.32%) |
Mar 07, 2013 | 124.73 | 126.74 | 124.57 | 126.28 | 4,816,188 | +2.01(+1.62%) |
Mar 06, 2013 | 124.22 | 125.02 | 123.20 | 124.27 | 4,456,439 | +0.94(+0.76%) |
Mar 05, 2013 | 123.72 | 124.94 | 123.20 | 123.33 | 5,691,750 | +0.63(+0.51%) |
Mar 04, 2013 | 120.95 | 122.94 | 120.71 | 122.70 | 3,980,307 | +1.33(+1.10%) |