Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 133.38 | 134.91 | 131.85 | 131.86 | 5,415,117 | -1.85(-1.38%) |
May 30, 2013 | 132.33 | 134.60 | 130.98 | 133.71 | 5,330,002 | +1.20(+0.91%) |
May 29, 2013 | 129.96 | 133.53 | 129.69 | 132.50 | 6,107,928 | +1.77(+1.35%) |
May 28, 2013 | 130.91 | 132.35 | 130.09 | 130.74 | 5,496,518 | +2.02(+1.57%) |
May 24, 2013 | 126.16 | 128.88 | 125.94 | 128.72 | 4,090,815 | +1.06(+0.83%) |
May 23, 2013 | 126.80 | 128.86 | 125.39 | 127.66 | 6,929,549 | -1.56(-1.21%) |
May 22, 2013 | 130.25 | 133.38 | 128.56 | 129.22 | 7,615,760 | -1.13(-0.86%) |
May 21, 2013 | 128.68 | 131.17 | 128.56 | 130.35 | 5,028,186 | +1.48(+1.15%) |
May 20, 2013 | 127.79 | 130.15 | 127.75 | 128.86 | 4,944,534 | +0.58(+0.46%) |
May 17, 2013 | 126.03 | 128.70 | 125.70 | 128.28 | 5,151,224 | +3.01(+2.40%) |
May 16, 2013 | 125.48 | 127.72 | 124.86 | 125.27 | 3,987,478 | -0.92(-0.73%) |
May 15, 2013 | 124.92 | 126.74 | 124.72 | 126.20 | 5,151,594 | +4.85(+4.00%) |
May 13, 2013 | 119.76 | 121.91 | 119.26 | 121.35 | 3,668,602 | +0.43(+0.36%) |
May 10, 2013 | 120.49 | 120.98 | 119.62 | 120.92 | 3,245,963 | +0.45(+0.38%) |
May 09, 2013 | 121.73 | 122.34 | 120.23 | 120.46 | 3,475,350 | -1.40(-1.14%) |
May 08, 2013 | 120.94 | 122.45 | 120.35 | 121.86 | 4,338,531 | +0.76(+0.63%) |
May 07, 2013 | 121.17 | 121.60 | 119.66 | 121.09 | 3,868,890 | +0.70(+0.59%) |
May 06, 2013 | 118.34 | 121.27 | 118.11 | 120.39 | 4,612,177 | +2.50(+2.12%) |
May 03, 2013 | 117.84 | 118.27 | 117.64 | 117.89 | 4,955,595 | +1.38(+1.18%) |
May 02, 2013 | 115.71 | 116.51 | 113.85 | 116.51 | 5,341,792 | +0.86(+0.74%) |
May 01, 2013 | 118.27 | 118.27 | 115.48 | 115.65 | 4,326,844 | -2.81(-2.37%) |
Apr 30, 2013 | 117.75 | 118.84 | 117.23 | 118.46 | 3,189,991 | +0.78(+0.66%) |
Apr 29, 2013 | 117.22 | 118.32 | 116.71 | 117.68 | 3,348,178 | +0.81(+0.69%) |
Apr 26, 2013 | 117.19 | 117.40 | 116.03 | 116.87 | 2,756,127 | -0.53(-0.45%) |
Apr 25, 2013 | 116.87 | 118.44 | 116.58 | 117.40 | 3,252,010 | +0.67(+0.58%) |
Apr 24, 2013 | 116.19 | 117.15 | 115.93 | 116.72 | 3,434,309 | +0.80(+0.69%) |
Apr 23, 2013 | 113.89 | 116.29 | 113.47 | 115.92 | 4,560,073 | +2.77(+2.45%) |
Apr 22, 2013 | 112.73 | 113.42 | 111.34 | 113.15 | 3,929,946 | +0.65(+0.58%) |
Apr 19, 2013 | 112.98 | 113.41 | 111.79 | 112.50 | 4,886,809 | +0.10(+0.09%) |
Apr 18, 2013 | 113.61 | 114.27 | 111.44 | 112.40 | 5,933,717 | -1.62(-1.42%) |
Apr 17, 2013 | 115.96 | 116.46 | 111.95 | 114.02 | 7,844,053 | -2.84(-2.43%) |
Apr 16, 2013 | 120.13 | 120.37 | 115.27 | 116.86 | 10,202,982 | -1.91(-1.61%) |
Apr 15, 2013 | 120.63 | 122.82 | 118.02 | 118.78 | 6,849,574 | -2.16(-1.78%) |
Apr 12, 2013 | 120.35 | 121.32 | 119.22 | 120.93 | 3,861,558 | +0.04(+0.03%) |
Apr 11, 2013 | 121.21 | 122.12 | 120.20 | 120.89 | 3,639,774 | -0.32(-0.26%) |
Apr 10, 2013 | 119.46 | 121.44 | 119.41 | 121.21 | 3,856,596 | +2.39(+2.01%) |
Apr 09, 2013 | 117.04 | 119.68 | 116.83 | 118.82 | 4,023,174 | +2.19(+1.88%) |
Apr 08, 2013 | 116.56 | 116.88 | 115.03 | 116.64 | 3,586,542 | +0.11(+0.09%) |
Apr 05, 2013 | 114.03 | 116.62 | 113.81 | 116.53 | 4,765,967 | +0.57(+0.49%) |
Apr 04, 2013 | 116.39 | 117.55 | 115.35 | 115.96 | 4,222,338 | -0.34(-0.29%) |
Apr 03, 2013 | 119.02 | 119.11 | 115.31 | 116.30 | 5,392,552 | -2.65(-2.23%) |
Apr 02, 2013 | 117.81 | 119.61 | 117.40 | 118.95 | 4,160,515 | +0.52(+0.44%) |
Apr 01, 2013 | 118.95 | 120.07 | 117.27 | 118.44 | 3,182,626 | -0.90(-0.75%) |
Mar 28, 2013 | 120.12 | 120.88 | 119.32 | 119.33 | 4,564,670 | -0.56(-0.47%) |
Mar 27, 2013 | 118.31 | 120.54 | 118.29 | 119.89 | 4,889,090 | +1.05(+0.89%) |
Mar 26, 2013 | 120.26 | 120.30 | 117.49 | 118.84 | 4,759,552 | +0.35(+0.29%) |
Mar 25, 2013 | 120.02 | 120.56 | 117.33 | 118.49 | 4,654,905 | -0.40(-0.33%) |
Mar 22, 2013 | 118.82 | 119.78 | 118.09 | 118.89 | 4,270,425 | +0.99(+0.84%) |
Mar 21, 2013 | 121.07 | 121.83 | 117.89 | 117.90 | 5,800,503 | -3.85(-3.16%) |
Mar 20, 2013 | 121.66 | 122.85 | 121.04 | 121.75 | 3,556,289 | +1.05(+0.87%) |
Mar 19, 2013 | 123.76 | 124.15 | 119.88 | 120.71 | 5,828,822 | -2.52(-2.05%) |
Mar 18, 2013 | 123.70 | 124.17 | 122.37 | 123.23 | 4,670,930 | -2.34(-1.87%) |
Mar 15, 2013 | 122.74 | 126.21 | 122.70 | 125.57 | 9,006,487 | +0.67(+0.53%) |
Mar 14, 2013 | 123.49 | 125.17 | 123.40 | 124.91 | 4,773,127 | +1.71(+1.39%) |
Mar 13, 2013 | 123.29 | 123.97 | 122.12 | 123.20 | 4,138,636 | +0.05(+0.04%) |
Mar 12, 2013 | 124.32 | 124.73 | 122.02 | 123.15 | 4,231,683 | -1.18(-0.95%) |
Mar 11, 2013 | 123.63 | 125.15 | 123.56 | 124.32 | 4,422,298 | +0.26(+0.21%) |
Mar 08, 2013 | 126.42 | 126.70 | 123.28 | 124.06 | 8,157,338 | -2.95(-2.32%) |
Mar 07, 2013 | 125.46 | 127.48 | 125.30 | 127.02 | 4,788,346 | +2.02(+1.62%) |
Mar 06, 2013 | 124.94 | 125.74 | 123.92 | 125.00 | 4,430,676 | +0.95(+0.77%) |
Mar 05, 2013 | 124.44 | 125.67 | 123.92 | 124.05 | 5,658,846 | +0.63(+0.51%) |
Mar 04, 2013 | 121.66 | 123.65 | 121.41 | 123.42 | 3,957,297 | +1.34(+1.10%) |