Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 109.06 | 109.06 | 106.13 | 107.36 | 0 | -2.14(-1.95%) |
May 30, 2013 | 104.91 | 109.55 | 104.90 | 109.50 | 0 | +5.46(+5.25%) |
May 29, 2013 | 100.45 | 104.11 | 100.37 | 104.03 | 0 | +3.99(+3.98%) |
May 28, 2013 | 100.56 | 102.57 | 99.28 | 100.05 | 0 | -0.53(-0.53%) |
May 24, 2013 | 100.58 | 100.58 | 100.58 | 0 | -1.27(-1.24%) | |
May 23, 2013 | 101.96 | 102.97 | 101.25 | 101.85 | 0 | +0.54(+0.54%) |
May 22, 2013 | 100.73 | 105.05 | 100.20 | 101.30 | 0 | +1.08(+1.07%) |
May 21, 2013 | 101.92 | 101.96 | 99.13 | 100.23 | 0 | -2.84(-2.75%) |
May 20, 2013 | 97.42 | 103.41 | 97.10 | 103.06 | 0 | +5.58(+5.72%) |
May 17, 2013 | 100.21 | 100.22 | 97.41 | 97.49 | 0 | -3.30(-3.28%) |
May 16, 2013 | 99.91 | 102.26 | 97.96 | 100.79 | 0 | +0.35(+0.35%) |
May 15, 2013 | 103.90 | 103.90 | 100.28 | 100.44 | 0 | -5.37(-5.08%) |
May 13, 2013 | 107.66 | 107.66 | 105.75 | 105.81 | 0 | -2.70(-2.49%) |
May 10, 2013 | 107.72 | 108.52 | 105.22 | 108.52 | 0 | -0.31(-0.29%) |
May 09, 2013 | 109.74 | 112.33 | 108.47 | 108.83 | 0 | -1.64(-1.48%) |
May 08, 2013 | 105.97 | 110.57 | 105.91 | 110.46 | 0 | +5.31(+5.05%) |
May 07, 2013 | 106.57 | 106.59 | 104.20 | 105.15 | 0 | -2.57(-2.39%) |
May 06, 2013 | 107.81 | 108.12 | 107.18 | 107.72 | 0 | +0.05(+0.05%) |
May 03, 2013 | 107.41 | 108.62 | 107.08 | 107.67 | 0 | +0.52(+0.49%) |
May 02, 2013 | 107.62 | 108.26 | 106.31 | 107.15 | 0 | -0.11(-0.10%) |
May 01, 2013 | 108.37 | 108.51 | 105.24 | 107.26 | 0 | -2.10(-1.92%) |
Apr 30, 2013 | 107.20 | 109.38 | 104.67 | 109.36 | 0 | +1.48(+1.37%) |
Apr 29, 2013 | 106.95 | 108.69 | 106.92 | 107.88 | 0 | +1.57(+1.48%) |
Apr 26, 2013 | 110.17 | 110.57 | 105.38 | 106.31 | 0 | -3.63(-3.30%) |
Apr 25, 2013 | 109.46 | 112.41 | 109.31 | 109.94 | 0 | +1.18(+1.08%) |
Apr 24, 2013 | 102.88 | 109.29 | 102.88 | 108.76 | 0 | +6.46(+6.32%) |
Apr 23, 2013 | 103.77 | 103.78 | 100.93 | 102.30 | 0 | -1.99(-1.91%) |
Apr 22, 2013 | 103.53 | 105.44 | 102.51 | 104.29 | 0 | +1.40(+1.36%) |
Apr 19, 2013 | 102.41 | 104.23 | 100.35 | 102.89 | 0 | +1.17(+1.15%) |
Apr 18, 2013 | 99.25 | 102.98 | 98.77 | 101.71 | 0 | +2.87(+2.90%) |
Apr 17, 2013 | 104.30 | 105.09 | 98.42 | 98.85 | 0 | -5.68(-5.43%) |
Apr 16, 2013 | 106.45 | 108.93 | 103.63 | 104.52 | 0 | -0.71(-0.68%) |
Apr 15, 2013 | 114.31 | 114.39 | 104.97 | 105.23 | 0 | -11.14(-9.57%) |
Apr 12, 2013 | 122.38 | 122.40 | 116.18 | 116.37 | 0 | -6.96(-5.65%) |
Apr 11, 2013 | 124.99 | 125.80 | 123.12 | 123.33 | 0 | -1.93(-1.54%) |
Apr 10, 2013 | 129.08 | 129.08 | 125.05 | 125.27 | 0 | -4.43(-3.41%) |
Apr 09, 2013 | 125.05 | 130.62 | 124.83 | 129.69 | 0 | +5.00(+4.01%) |
Apr 08, 2013 | 125.97 | 126.77 | 124.23 | 124.69 | 0 | -1.44(-1.14%) |
Apr 05, 2013 | 126.81 | 128.71 | 125.15 | 126.14 | 0 | -0.38(-0.30%) |
Apr 04, 2013 | 122.80 | 127.05 | 121.42 | 126.51 | 0 | +3.27(+2.65%) |
Apr 03, 2013 | 128.36 | 129.69 | 122.22 | 123.24 | 0 | -5.46(-4.24%) |
Apr 02, 2013 | 133.36 | 133.36 | 128.51 | 128.70 | 0 | -5.28(-3.94%) |
Apr 01, 2013 | 135.73 | 135.78 | 133.34 | 133.98 | 0 | -1.77(-1.31%) |
Mar 28, 2013 | 135.76 | 135.76 | 135.76 | 0 | -0.85(-0.62%) | |
Mar 27, 2013 | 133.96 | 136.68 | 133.63 | 136.61 | 0 | +2.19(+1.63%) |
Mar 26, 2013 | 135.06 | 135.29 | 133.19 | 134.42 | 0 | -1.05(-0.78%) |
Mar 25, 2013 | 136.55 | 136.77 | 134.46 | 135.47 | 0 | -1.49(-1.09%) |
Mar 22, 2013 | 137.12 | 138.23 | 136.49 | 136.96 | 0 | -0.74(-0.54%) |
Mar 21, 2013 | 135.39 | 138.13 | 135.16 | 137.69 | 0 | +3.20(+2.38%) |
Mar 20, 2013 | 134.72 | 135.28 | 134.06 | 134.49 | 0 | -0.24(-0.18%) |
Mar 19, 2013 | 134.56 | 135.88 | 133.92 | 134.73 | 0 | -0.05(-0.04%) |
Mar 18, 2013 | 134.89 | 136.75 | 134.57 | 134.77 | 0 | +0.31(+0.23%) |
Mar 15, 2013 | 134.06 | 135.29 | 133.73 | 134.46 | 0 | +0.50(+0.37%) |
Mar 14, 2013 | 132.37 | 134.61 | 131.63 | 133.96 | 0 | +1.36(+1.03%) |
Mar 13, 2013 | 136.54 | 136.74 | 132.23 | 132.60 | 0 | -3.68(-2.70%) |
Mar 12, 2013 | 133.74 | 137.36 | 133.73 | 136.28 | 0 | +3.32(+2.50%) |
Mar 11, 2013 | 133.62 | 134.12 | 132.26 | 132.97 | 0 | -0.33(-0.25%) |
Mar 08, 2013 | 132.12 | 134.75 | 130.62 | 133.30 | 0 | +0.69(+0.52%) |
Mar 07, 2013 | 134.56 | 136.45 | 132.47 | 132.61 | 0 | -1.69(-1.25%) |
Mar 06, 2013 | 128.79 | 134.36 | 127.89 | 134.29 | 0 | +5.40(+4.19%) |
Mar 05, 2013 | 129.74 | 131.30 | 128.79 | 128.89 | 0 | -0.23(-0.18%) |
Mar 04, 2013 | 133.26 | 133.26 | 128.60 | 129.12 | 0 | -4.17(-3.13%) |