Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 134.19 | 135.72 | 132.65 | 132.66 | 5,382,543 | -1.86(-1.38%) |
May 30, 2013 | 133.13 | 135.41 | 131.77 | 134.51 | 5,297,941 | +1.21(+0.91%) |
May 29, 2013 | 130.74 | 134.34 | 130.47 | 133.30 | 6,071,187 | +1.78(+1.35%) |
May 28, 2013 | 131.71 | 133.15 | 130.88 | 131.53 | 5,463,455 | +2.03(+1.57%) |
May 24, 2013 | 126.93 | 129.66 | 126.70 | 129.50 | 4,066,208 | +1.07(+0.83%) |
May 23, 2013 | 127.57 | 129.64 | 126.15 | 128.43 | 6,887,866 | -1.57(-1.21%) |
May 22, 2013 | 131.04 | 134.19 | 129.34 | 130.00 | 7,569,949 | -1.13(-0.86%) |
May 21, 2013 | 129.46 | 131.96 | 129.34 | 131.14 | 4,997,940 | +1.49(+1.15%) |
May 20, 2013 | 128.57 | 130.94 | 128.52 | 129.64 | 4,914,791 | +0.59(+0.45%) |
May 17, 2013 | 126.80 | 129.48 | 126.46 | 129.06 | 5,120,238 | +3.03(+2.40%) |
May 16, 2013 | 126.24 | 128.49 | 125.61 | 126.03 | 3,963,492 | -0.93(-0.73%) |
May 15, 2013 | 125.68 | 127.50 | 125.47 | 126.96 | 5,120,606 | +4.88(+4.00%) |
May 13, 2013 | 120.48 | 122.65 | 119.98 | 122.08 | 3,646,535 | +0.43(+0.36%) |
May 10, 2013 | 121.22 | 121.71 | 120.34 | 121.65 | 3,226,438 | +0.46(+0.38%) |
May 09, 2013 | 122.46 | 123.08 | 120.95 | 121.19 | 3,454,445 | -1.40(-1.14%) |
May 08, 2013 | 121.67 | 123.19 | 121.08 | 122.59 | 4,312,433 | +0.77(+0.63%) |
May 07, 2013 | 121.90 | 122.33 | 120.39 | 121.83 | 3,845,618 | +0.71(+0.59%) |
May 06, 2013 | 119.05 | 122.01 | 118.83 | 121.12 | 4,584,434 | +2.51(+2.12%) |
May 03, 2013 | 118.56 | 118.98 | 118.35 | 118.61 | 4,925,785 | +1.39(+1.18%) |
May 02, 2013 | 116.41 | 117.22 | 114.54 | 117.22 | 5,309,659 | +0.87(+0.74%) |
May 01, 2013 | 118.98 | 118.98 | 116.18 | 116.35 | 4,300,817 | -2.82(-2.37%) |
Apr 30, 2013 | 118.46 | 119.56 | 117.94 | 119.18 | 3,170,802 | +0.78(+0.66%) |
Apr 29, 2013 | 117.93 | 119.04 | 117.41 | 118.39 | 3,328,038 | +0.82(+0.69%) |
Apr 26, 2013 | 117.89 | 118.11 | 116.73 | 117.58 | 2,739,548 | -0.53(-0.45%) |
Apr 25, 2013 | 117.58 | 119.16 | 117.28 | 118.11 | 3,232,448 | +0.68(+0.58%) |
Apr 24, 2013 | 116.89 | 117.86 | 116.63 | 117.43 | 3,413,650 | +0.81(+0.69%) |
Apr 23, 2013 | 114.58 | 116.99 | 114.16 | 116.62 | 4,532,643 | +2.79(+2.45%) |
Apr 22, 2013 | 113.42 | 114.10 | 112.01 | 113.83 | 3,906,306 | +0.65(+0.58%) |
Apr 19, 2013 | 113.66 | 114.09 | 112.47 | 113.18 | 4,857,413 | +0.10(+0.09%) |
Apr 18, 2013 | 114.30 | 114.96 | 112.12 | 113.08 | 5,898,024 | -1.63(-1.42%) |
Apr 17, 2013 | 116.66 | 117.16 | 112.63 | 114.71 | 7,796,868 | -2.86(-2.43%) |
Apr 16, 2013 | 120.86 | 121.10 | 115.97 | 117.57 | 10,141,608 | -1.93(-1.61%) |
Apr 15, 2013 | 121.36 | 123.57 | 118.74 | 119.50 | 6,808,372 | -2.17(-1.78%) |
Apr 12, 2013 | 121.08 | 122.06 | 119.94 | 121.67 | 3,838,330 | +0.04(+0.03%) |
Apr 11, 2013 | 121.94 | 122.86 | 120.93 | 121.62 | 3,617,880 | -0.32(-0.26%) |
Apr 10, 2013 | 120.18 | 122.17 | 120.13 | 121.94 | 3,833,398 | +2.40(+2.01%) |
Apr 09, 2013 | 117.75 | 120.40 | 117.54 | 119.54 | 3,998,974 | +2.20(+1.88%) |
Apr 08, 2013 | 117.27 | 117.58 | 115.72 | 117.34 | 3,564,968 | +0.11(+0.09%) |
Apr 05, 2013 | 114.72 | 117.32 | 114.50 | 117.23 | 4,737,298 | +0.57(+0.49%) |
Apr 04, 2013 | 117.10 | 118.26 | 116.05 | 116.66 | 4,196,939 | -0.34(-0.29%) |
Apr 03, 2013 | 119.74 | 119.83 | 116.00 | 117.01 | 5,360,115 | -2.67(-2.23%) |
Apr 02, 2013 | 118.52 | 120.33 | 118.11 | 119.67 | 4,135,488 | +0.52(+0.44%) |
Apr 01, 2013 | 119.67 | 120.80 | 117.98 | 119.15 | 3,163,482 | -0.91(-0.75%) |
Mar 28, 2013 | 120.85 | 121.62 | 120.04 | 120.06 | 4,537,212 | -0.56(-0.47%) |
Mar 27, 2013 | 119.02 | 121.27 | 119.00 | 120.62 | 4,859,681 | +1.06(+0.89%) |
Mar 26, 2013 | 120.99 | 121.03 | 118.20 | 119.56 | 4,730,922 | +0.35(+0.29%) |
Mar 25, 2013 | 120.74 | 121.29 | 118.04 | 119.21 | 4,626,904 | -0.40(-0.33%) |
Mar 22, 2013 | 119.53 | 120.51 | 118.80 | 119.61 | 4,244,738 | +1.00(+0.84%) |
Mar 21, 2013 | 121.80 | 122.56 | 118.61 | 118.61 | 5,765,612 | -3.88(-3.16%) |
Mar 20, 2013 | 122.40 | 123.59 | 121.77 | 122.49 | 3,534,896 | +1.05(+0.87%) |
Mar 19, 2013 | 124.51 | 124.90 | 120.60 | 121.44 | 5,793,760 | -2.54(-2.05%) |
Mar 18, 2013 | 124.45 | 124.92 | 123.11 | 123.97 | 4,642,833 | -2.36(-1.87%) |
Mar 15, 2013 | 123.48 | 126.98 | 123.44 | 126.33 | 8,952,310 | +0.67(+0.53%) |
Mar 14, 2013 | 124.23 | 125.92 | 124.14 | 125.66 | 4,744,416 | +1.72(+1.39%) |
Mar 13, 2013 | 124.04 | 124.72 | 122.86 | 123.94 | 4,113,741 | +0.05(+0.04%) |
Mar 12, 2013 | 125.08 | 125.48 | 122.76 | 123.89 | 4,206,229 | -1.18(-0.95%) |
Mar 11, 2013 | 124.38 | 125.91 | 124.31 | 125.08 | 4,395,696 | +0.26(+0.21%) |
Mar 08, 2013 | 127.19 | 127.47 | 124.02 | 124.81 | 8,108,269 | -2.97(-2.32%) |
Mar 07, 2013 | 126.22 | 128.25 | 126.05 | 127.78 | 4,759,543 | +2.03(+1.62%) |
Mar 06, 2013 | 125.69 | 126.50 | 124.67 | 125.75 | 4,404,025 | +0.95(+0.76%) |
Mar 05, 2013 | 125.20 | 126.43 | 124.67 | 124.80 | 5,624,806 | +0.64(+0.51%) |
Mar 04, 2013 | 122.39 | 124.40 | 122.15 | 124.16 | 3,933,493 | +1.35(+1.10%) |