Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 113.83 | 114.99 | 111.78 | 113.86 | 63,147 | -0.26(-0.23%) |
May 30, 2013 | 112.08 | 114.95 | 112.08 | 114.12 | 45,904 | +2.13(+1.90%) |
May 29, 2013 | 113.77 | 114.39 | 111.40 | 111.99 | 78,460 | -1.97(-1.73%) |
May 28, 2013 | 112.81 | 114.92 | 112.81 | 113.96 | 62,782 | +2.95(+2.66%) |
May 24, 2013 | 108.85 | 114.26 | 108.78 | 111.01 | 0 | +2.80(+2.59%) |
May 23, 2013 | 104.60 | 108.31 | 103.17 | 108.21 | 0 | +2.83(+2.69%) |
May 22, 2013 | 108.16 | 108.59 | 104.75 | 105.38 | 0 | -2.78(-2.57%) |
May 21, 2013 | 108.37 | 109.20 | 108.06 | 108.16 | 0 | -0.53(-0.49%) |
May 20, 2013 | 108.97 | 109.06 | 108.45 | 108.69 | 0 | -0.06(-0.06%) |
May 17, 2013 | 106.28 | 108.83 | 105.92 | 108.75 | 0 | +2.60(+2.45%) |
May 16, 2013 | 107.93 | 107.99 | 105.22 | 106.15 | 114,306 | -1.72(-1.59%) |
May 15, 2013 | 105.57 | 108.15 | 105.49 | 107.87 | 0 | +3.31(+3.16%) |
May 13, 2013 | 105.35 | 105.89 | 104.44 | 104.56 | 0 | -1.17(-1.10%) |
May 10, 2013 | 105.00 | 105.78 | 104.60 | 105.73 | 0 | +1.12(+1.07%) |
May 09, 2013 | 104.39 | 105.10 | 103.78 | 104.61 | 0 | +0.62(+0.60%) |
May 08, 2013 | 103.67 | 104.35 | 102.45 | 103.99 | 0 | +0.32(+0.31%) |
May 07, 2013 | 102.30 | 104.00 | 101.95 | 103.67 | 0 | +1.41(+1.38%) |
May 06, 2013 | 99.38 | 102.40 | 99.38 | 102.26 | 0 | +3.08(+3.11%) |
May 03, 2013 | 99.53 | 100.50 | 98.86 | 99.18 | 0 | +0.29(+0.29%) |
May 02, 2013 | 98.71 | 99.07 | 97.83 | 98.89 | 0 | +0.99(+1.01%) |
May 01, 2013 | 101.10 | 101.10 | 97.58 | 97.90 | 0 | -2.43(-2.42%) |
Apr 30, 2013 | 99.88 | 101.17 | 99.88 | 100.33 | 0 | +0.21(+0.21%) |
Apr 29, 2013 | 100.63 | 101.27 | 100.11 | 100.12 | 58,225 | -0.01(-0.01%) |
Apr 26, 2013 | 101.49 | 101.49 | 99.35 | 100.13 | 86,920 | -1.19(-1.17%) |
Apr 25, 2013 | 99.85 | 101.95 | 99.07 | 101.32 | 65,001 | +1.33(+1.33%) |
Apr 24, 2013 | 98.00 | 100.00 | 98.00 | 99.99 | 63,832 | +1.02(+1.03%) |
Apr 23, 2013 | 100.67 | 100.67 | 98.19 | 98.97 | 70,970 | -0.11(-0.11%) |
Apr 22, 2013 | 96.87 | 99.64 | 96.53 | 99.08 | 82,185 | +2.33(+2.41%) |
Apr 19, 2013 | 97.43 | 99.39 | 95.71 | 96.75 | 159,603 | -1.15(-1.17%) |
Apr 18, 2013 | 101.93 | 101.93 | 97.10 | 97.90 | 105,101 | -3.77(-3.71%) |
Apr 17, 2013 | 101.77 | 102.20 | 100.29 | 101.67 | 79,535 | -0.62(-0.61%) |
Apr 16, 2013 | 101.05 | 102.60 | 100.12 | 102.29 | 95,156 | +1.29(+1.28%) |
Apr 15, 2013 | 101.88 | 103.59 | 100.35 | 101.00 | 166,368 | -1.52(-1.48%) |
Apr 12, 2013 | 105.00 | 105.00 | 102.43 | 102.52 | 974,487 | -6.20(-5.70%) |
Apr 11, 2013 | 110.82 | 110.82 | 107.88 | 108.72 | 69,809 | -3.28(-2.93%) |
Apr 10, 2013 | 111.74 | 113.02 | 109.00 | 112.00 | 70,256 | +0.50(+0.45%) |
Apr 09, 2013 | 115.26 | 117.71 | 111.39 | 111.50 | 83,747 | -4.00(-3.46%) |
Apr 08, 2013 | 118.00 | 118.00 | 114.25 | 115.50 | 48,353 | -1.75(-1.49%) |
Apr 05, 2013 | 117.29 | 118.55 | 116.84 | 117.25 | 14,895 | -2.05(-1.72%) |
Apr 04, 2013 | 116.75 | 119.36 | 116.75 | 119.30 | 9,858 | +2.28(+1.95%) |
Apr 03, 2013 | 119.77 | 119.94 | 116.74 | 117.02 | 11,870 | -2.98(-2.48%) |
Apr 02, 2013 | 120.83 | 121.49 | 119.76 | 120.00 | 30,338 | -0.71(-0.59%) |
Apr 01, 2013 | 121.69 | 121.85 | 119.82 | 120.71 | 12,589 | -1.43(-1.17%) |
Mar 28, 2013 | 122.64 | 123.00 | 121.79 | 122.14 | 19,132 | -0.61(-0.50%) |
Mar 27, 2013 | 122.12 | 122.92 | 120.60 | 122.75 | 9,160 | -0.17(-0.14%) |
Mar 26, 2013 | 124.09 | 124.60 | 122.21 | 122.92 | 30,524 | -0.47(-0.38%) |
Mar 25, 2013 | 127.24 | 127.24 | 123.00 | 123.39 | 34,829 | -3.49(-2.75%) |
Mar 22, 2013 | 127.69 | 127.69 | 126.31 | 126.88 | 25,153 | -0.04(-0.03%) |
Mar 21, 2013 | 127.29 | 127.57 | 125.64 | 126.92 | 11,944 | -0.46(-0.36%) |
Mar 20, 2013 | 125.84 | 128.70 | 125.27 | 127.38 | 11,810 | +1.72(+1.37%) |
Mar 19, 2013 | 128.52 | 128.63 | 125.45 | 125.66 | 13,362 | -1.32(-1.04%) |
Mar 18, 2013 | 125.69 | 128.90 | 125.69 | 126.98 | 34,739 | +0.74(+0.59%) |
Mar 15, 2013 | 126.30 | 127.48 | 123.73 | 126.24 | 48,881 | +0.19(+0.15%) |
Mar 14, 2013 | 126.06 | 126.15 | 123.98 | 126.05 | 19,687 | +0.49(+0.39%) |
Mar 13, 2013 | 124.56 | 125.88 | 123.88 | 125.56 | 34,117 | +1.30(+1.05%) |
Mar 12, 2013 | 125.24 | 125.24 | 124.19 | 124.26 | 27,392 | -0.74(-0.59%) |
Mar 11, 2013 | 125.00 | 126.08 | 124.59 | 125.00 | 27,832 | -0.57(-0.45%) |
Mar 08, 2013 | 123.63 | 125.93 | 122.77 | 125.57 | 56,020 | +2.76(+2.25%) |
Mar 07, 2013 | 119.14 | 123.79 | 119.08 | 122.81 | 33,625 | +3.17(+2.65%) |
Mar 06, 2013 | 119.32 | 121.03 | 119.32 | 119.64 | 49,087 | -0.35(-0.29%) |
Mar 05, 2013 | 117.85 | 121.86 | 117.85 | 119.99 | 80,462 | +3.33(+2.85%) |
Mar 04, 2013 | 112.54 | 117.02 | 111.99 | 116.66 | 57,698 | +3.60(+3.18%) |