Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 107.68 | 108.99 | 107.14 | 107.15 | 327,441 | -0.97(-0.90%) |
May 30, 2013 | 108.16 | 108.69 | 107.90 | 108.12 | 283,389 | +0.33(+0.31%) |
May 29, 2013 | 108.22 | 108.53 | 107.44 | 107.79 | 316,986 | -1.09(-1.00%) |
May 28, 2013 | 109.87 | 110.68 | 108.55 | 108.87 | 491,539 | +0.00(+0.00%) |
May 24, 2013 | 109.15 | 109.15 | 107.61 | 108.87 | 460,053 | -0.38(-0.35%) |
May 23, 2013 | 107.72 | 109.35 | 107.57 | 109.26 | 344,217 | +0.13(+0.12%) |
May 22, 2013 | 110.72 | 111.60 | 108.67 | 109.12 | 523,069 | -1.66(-1.50%) |
May 21, 2013 | 110.92 | 111.57 | 110.34 | 110.78 | 469,477 | +0.07(+0.06%) |
May 20, 2013 | 111.41 | 111.82 | 110.60 | 110.71 | 221,799 | -0.74(-0.67%) |
May 17, 2013 | 110.77 | 111.52 | 110.43 | 111.46 | 383,030 | +1.33(+1.20%) |
May 16, 2013 | 110.86 | 111.36 | 109.82 | 110.13 | 233,779 | -0.79(-0.71%) |
May 15, 2013 | 110.37 | 111.30 | 109.70 | 110.92 | 417,727 | +2.82(+2.61%) |
May 13, 2013 | 108.56 | 108.67 | 107.79 | 108.10 | 260,507 | -0.55(-0.51%) |
May 10, 2013 | 108.18 | 108.83 | 108.18 | 108.66 | 238,601 | +0.60(+0.56%) |
May 09, 2013 | 109.34 | 109.44 | 107.83 | 108.05 | 482,584 | -1.21(-1.11%) |
May 08, 2013 | 108.82 | 109.37 | 108.12 | 109.27 | 786,350 | +0.31(+0.29%) |
May 07, 2013 | 107.64 | 108.99 | 107.64 | 108.95 | 690,763 | +1.72(+1.60%) |
May 06, 2013 | 105.81 | 107.53 | 105.81 | 107.23 | 480,256 | +1.44(+1.36%) |
May 03, 2013 | 104.32 | 106.40 | 103.57 | 105.80 | 1,232,563 | +2.22(+2.14%) |
May 02, 2013 | 102.43 | 104.18 | 102.43 | 103.57 | 496,865 | +1.09(+1.06%) |
May 01, 2013 | 104.42 | 104.87 | 102.43 | 102.49 | 984,409 | -2.40(-2.29%) |
Apr 30, 2013 | 104.47 | 104.89 | 103.61 | 104.89 | 374,679 | +0.53(+0.50%) |
Apr 29, 2013 | 103.75 | 104.67 | 103.55 | 104.36 | 687,544 | +0.61(+0.59%) |
Apr 26, 2013 | 103.73 | 104.03 | 103.67 | 103.75 | 371,729 | +0.02(+0.02%) |
Apr 25, 2013 | 104.16 | 104.20 | 103.44 | 103.74 | 736,643 | +0.11(+0.11%) |
Apr 24, 2013 | 102.96 | 103.94 | 102.90 | 103.62 | 381,840 | +0.64(+0.62%) |
Apr 23, 2013 | 102.56 | 103.57 | 102.33 | 102.98 | 475,571 | +0.44(+0.43%) |
Apr 22, 2013 | 102.59 | 103.05 | 101.12 | 102.54 | 636,527 | +0.12(+0.12%) |
Apr 19, 2013 | 100.87 | 102.62 | 100.47 | 102.42 | 466,355 | +1.57(+1.56%) |
Apr 18, 2013 | 101.01 | 101.64 | 100.46 | 100.85 | 675,430 | -0.08(-0.08%) |
Apr 17, 2013 | 101.60 | 101.91 | 100.33 | 100.92 | 456,620 | -1.54(-1.51%) |
Apr 16, 2013 | 101.86 | 102.56 | 100.60 | 102.47 | 863,191 | +2.35(+2.35%) |
Apr 15, 2013 | 103.75 | 103.75 | 99.97 | 100.11 | 1,772,229 | -4.11(-3.94%) |
Apr 12, 2013 | 103.54 | 104.52 | 103.54 | 104.22 | 442,506 | -0.23(-0.22%) |
Apr 11, 2013 | 103.81 | 105.38 | 103.81 | 104.45 | 830,620 | -0.30(-0.28%) |
Apr 10, 2013 | 103.06 | 104.81 | 103.06 | 104.75 | 509,022 | +1.83(+1.78%) |
Apr 09, 2013 | 103.44 | 103.64 | 102.60 | 102.92 | 588,896 | -0.36(-0.35%) |
Apr 08, 2013 | 102.50 | 103.30 | 102.06 | 103.28 | 445,968 | +0.96(+0.93%) |
Apr 05, 2013 | 100.65 | 102.46 | 99.52 | 102.32 | 944,562 | +0.45(+0.45%) |
Apr 04, 2013 | 101.55 | 101.95 | 101.08 | 101.87 | 993,364 | +0.25(+0.24%) |
Apr 03, 2013 | 103.07 | 103.44 | 101.30 | 101.62 | 1,003,909 | -1.47(-1.42%) |
Apr 02, 2013 | 104.81 | 104.95 | 102.77 | 103.09 | 1,277,547 | -1.46(-1.39%) |
Apr 01, 2013 | 106.41 | 106.41 | 104.26 | 104.55 | 890,541 | -1.55(-1.46%) |
Mar 28, 2013 | 105.41 | 106.38 | 105.10 | 106.10 | 1,000,244 | +0.99(+0.94%) |
Mar 27, 2013 | 104.23 | 105.21 | 103.77 | 105.11 | 1,613,728 | +0.15(+0.15%) |
Mar 26, 2013 | 104.48 | 105.11 | 104.19 | 104.96 | 900,174 | +0.80(+0.77%) |
Mar 25, 2013 | 105.38 | 105.79 | 103.61 | 104.16 | 788,066 | -0.84(-0.80%) |
Mar 22, 2013 | 104.42 | 105.08 | 104.32 | 105.00 | 1,091,510 | +1.11(+1.07%) |
Mar 21, 2013 | 105.22 | 105.37 | 103.40 | 103.88 | 1,146,987 | -1.67(-1.59%) |
Mar 20, 2013 | 105.56 | 105.76 | 105.09 | 105.56 | 921,561 | -0.30(-0.29%) |
Mar 19, 2013 | 106.39 | 106.80 | 104.90 | 105.86 | 830,738 | -0.22(-0.21%) |
Mar 18, 2013 | 105.09 | 106.71 | 105.09 | 106.08 | 637,428 | -0.31(-0.29%) |
Mar 15, 2013 | 106.58 | 106.58 | 105.72 | 106.39 | 744,716 | -0.11(-0.11%) |
Mar 14, 2013 | 105.91 | 106.54 | 105.55 | 106.50 | 784,111 | +0.80(+0.76%) |
Mar 13, 2013 | 104.19 | 105.87 | 104.18 | 105.70 | 785,524 | +1.60(+1.54%) |
Mar 12, 2013 | 104.33 | 104.79 | 103.47 | 104.10 | 590,006 | -0.31(-0.30%) |
Mar 11, 2013 | 104.20 | 104.62 | 104.06 | 104.42 | 245,248 | +0.12(+0.12%) |
Mar 08, 2013 | 104.08 | 104.42 | 103.40 | 104.29 | 919,635 | +1.12(+1.09%) |
Mar 07, 2013 | 104.14 | 104.14 | 102.74 | 103.17 | 979,234 | -0.48(-0.46%) |
Mar 06, 2013 | 104.60 | 104.91 | 103.47 | 103.65 | 760,957 | -0.40(-0.38%) |
Mar 05, 2013 | 103.23 | 104.55 | 103.02 | 104.05 | 1,112,624 | +1.55(+1.51%) |
Mar 04, 2013 | 100.54 | 102.50 | 100.54 | 102.50 | 897,422 | +1.20(+1.18%) |