Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 132.60 | 134.11 | 131.07 | 131.08 | 5,447,152 | -1.84(-1.38%) |
May 30, 2013 | 131.55 | 133.81 | 130.21 | 132.92 | 5,361,534 | +1.20(+0.91%) |
May 29, 2013 | 129.19 | 132.74 | 128.92 | 131.72 | 6,144,062 | +1.75(+1.35%) |
May 28, 2013 | 130.15 | 131.57 | 129.33 | 129.97 | 5,529,035 | +2.01(+1.57%) |
May 24, 2013 | 125.42 | 128.12 | 125.20 | 127.96 | 4,115,016 | +1.06(+0.83%) |
May 23, 2013 | 126.06 | 128.10 | 124.66 | 126.91 | 6,970,544 | -1.56(-1.21%) |
May 22, 2013 | 129.49 | 132.60 | 127.81 | 128.46 | 7,660,815 | -1.12(-0.87%) |
May 21, 2013 | 127.92 | 130.40 | 127.81 | 129.58 | 5,057,933 | +1.48(+1.15%) |
May 20, 2013 | 127.04 | 129.39 | 126.99 | 128.11 | 4,973,786 | +0.58(+0.45%) |
May 17, 2013 | 125.29 | 127.94 | 124.96 | 127.53 | 5,181,699 | +2.99(+2.40%) |
May 16, 2013 | 124.75 | 126.97 | 124.12 | 124.53 | 4,011,068 | -0.92(-0.73%) |
May 15, 2013 | 124.19 | 125.99 | 123.99 | 125.45 | 5,182,071 | +4.82(+4.00%) |
May 13, 2013 | 119.05 | 121.20 | 118.56 | 120.63 | 3,690,306 | +0.43(+0.36%) |
May 10, 2013 | 119.78 | 120.27 | 118.92 | 120.21 | 3,265,166 | +0.45(+0.38%) |
May 09, 2013 | 121.01 | 121.62 | 119.52 | 119.75 | 3,495,911 | -1.39(-1.14%) |
May 08, 2013 | 120.23 | 121.73 | 119.64 | 121.14 | 4,364,198 | +0.76(+0.63%) |
May 07, 2013 | 120.46 | 120.88 | 118.96 | 120.38 | 3,891,778 | +0.70(+0.59%) |
May 06, 2013 | 117.64 | 120.56 | 117.42 | 119.68 | 4,639,463 | +2.48(+2.12%) |
May 03, 2013 | 117.15 | 117.57 | 116.95 | 117.20 | 4,984,912 | +1.37(+1.18%) |
May 02, 2013 | 115.03 | 115.83 | 113.18 | 115.83 | 5,373,393 | +0.86(+0.74%) |
May 01, 2013 | 117.57 | 117.57 | 114.80 | 114.97 | 4,352,441 | -2.79(-2.37%) |
Apr 30, 2013 | 117.05 | 118.14 | 116.55 | 117.76 | 3,208,863 | +0.77(+0.66%) |
Apr 29, 2013 | 116.53 | 117.63 | 116.02 | 116.99 | 3,367,986 | +0.81(+0.69%) |
Apr 26, 2013 | 116.50 | 116.71 | 115.34 | 116.18 | 2,772,432 | -0.52(-0.45%) |
Apr 25, 2013 | 116.18 | 117.75 | 115.89 | 116.71 | 3,271,249 | +0.67(+0.58%) |
Apr 24, 2013 | 115.50 | 116.46 | 115.25 | 116.04 | 3,454,626 | +0.80(+0.69%) |
Apr 23, 2013 | 113.22 | 115.60 | 112.81 | 115.24 | 4,587,051 | +2.76(+2.45%) |
Apr 22, 2013 | 112.07 | 112.75 | 110.68 | 112.48 | 3,953,196 | +0.64(+0.58%) |
Apr 19, 2013 | 112.31 | 112.74 | 111.14 | 111.84 | 4,915,719 | +0.10(+0.09%) |
Apr 18, 2013 | 112.94 | 113.59 | 110.79 | 111.74 | 5,968,820 | -1.61(-1.42%) |
Apr 17, 2013 | 115.28 | 115.77 | 111.30 | 113.35 | 7,890,458 | -2.82(-2.43%) |
Apr 16, 2013 | 119.42 | 119.67 | 114.59 | 116.17 | 10,263,343 | -1.90(-1.61%) |
Apr 15, 2013 | 119.92 | 122.10 | 117.33 | 118.08 | 6,890,096 | -2.14(-1.78%) |
Apr 12, 2013 | 119.64 | 120.61 | 118.52 | 120.22 | 3,884,403 | +0.04(+0.03%) |
Apr 11, 2013 | 120.50 | 121.41 | 119.50 | 120.18 | 3,661,307 | -0.31(-0.26%) |
Apr 10, 2013 | 118.75 | 120.72 | 118.71 | 120.50 | 3,879,412 | +2.37(+2.01%) |
Apr 09, 2013 | 116.35 | 118.97 | 116.15 | 118.13 | 4,046,975 | +2.18(+1.88%) |
Apr 08, 2013 | 115.88 | 116.19 | 114.35 | 115.95 | 3,607,760 | +0.11(+0.09%) |
Apr 05, 2013 | 113.36 | 115.93 | 113.14 | 115.84 | 4,794,162 | +0.56(+0.49%) |
Apr 04, 2013 | 115.71 | 116.86 | 114.67 | 115.28 | 4,247,317 | -0.34(-0.29%) |
Apr 03, 2013 | 118.32 | 118.41 | 114.63 | 115.62 | 5,424,455 | -2.64(-2.23%) |
Apr 02, 2013 | 117.12 | 118.90 | 116.71 | 118.25 | 4,185,128 | +0.52(+0.44%) |
Apr 01, 2013 | 118.25 | 119.37 | 116.58 | 117.74 | 3,201,454 | -0.89(-0.75%) |
Mar 28, 2013 | 119.42 | 120.17 | 118.62 | 118.63 | 4,591,675 | -0.56(-0.47%) |
Mar 27, 2013 | 117.61 | 119.83 | 117.59 | 119.19 | 4,918,014 | +1.05(+0.89%) |
Mar 26, 2013 | 119.55 | 119.59 | 116.80 | 118.14 | 4,787,710 | +0.35(+0.29%) |
Mar 25, 2013 | 119.31 | 119.85 | 116.64 | 117.80 | 4,682,443 | -0.39(-0.33%) |
Mar 22, 2013 | 118.12 | 119.08 | 117.39 | 118.19 | 4,295,689 | +0.98(+0.84%) |
Mar 21, 2013 | 120.36 | 121.11 | 117.20 | 117.21 | 5,834,819 | -3.83(-3.16%) |
Mar 20, 2013 | 120.95 | 122.12 | 120.33 | 121.04 | 3,577,327 | +1.04(+0.87%) |
Mar 19, 2013 | 123.03 | 123.42 | 119.17 | 120.00 | 5,863,305 | -2.51(-2.05%) |
Mar 18, 2013 | 122.97 | 123.44 | 121.65 | 122.50 | 4,698,563 | -2.33(-1.87%) |
Mar 15, 2013 | 122.02 | 125.47 | 121.98 | 124.83 | 9,059,769 | +0.66(+0.53%) |
Mar 14, 2013 | 122.76 | 124.43 | 122.67 | 124.17 | 4,801,365 | +1.70(+1.39%) |
Mar 13, 2013 | 122.57 | 123.24 | 121.40 | 122.47 | 4,163,120 | +0.05(+0.04%) |
Mar 12, 2013 | 123.59 | 124.00 | 121.30 | 122.42 | 4,256,718 | -1.17(-0.95%) |
Mar 11, 2013 | 122.91 | 124.41 | 122.83 | 123.59 | 4,448,460 | +0.26(+0.21%) |
Mar 08, 2013 | 125.68 | 125.95 | 122.55 | 123.33 | 8,205,596 | -2.93(-2.32%) |
Mar 07, 2013 | 124.72 | 126.73 | 124.56 | 126.27 | 4,816,674 | +2.01(+1.62%) |
Mar 06, 2013 | 124.20 | 125.00 | 123.19 | 124.26 | 4,456,888 | +0.94(+0.76%) |
Mar 05, 2013 | 123.71 | 124.93 | 123.19 | 123.32 | 5,692,323 | +0.63(+0.51%) |
Mar 04, 2013 | 120.94 | 122.92 | 120.70 | 122.69 | 3,980,708 | +1.33(+1.10%) |