Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 611.52 | 616.31 | 579.25 | 580.71 | 79,590 | -36.89(-5.97%) |
May 30, 2013 | 617.08 | 626.75 | 605.01 | 617.60 | 48,302 | -4.79(-0.77%) |
May 29, 2013 | 612.20 | 629.06 | 608.44 | 622.39 | 63,698 | -2.74(-0.44%) |
May 28, 2013 | 632.57 | 640.53 | 617.08 | 625.13 | 67,754 | +17.63(+2.90%) |
May 24, 2013 | 603.22 | 607.50 | 591.58 | 607.50 | 68,640 | -7.87(-1.28%) |
May 23, 2013 | 592.26 | 618.02 | 587.98 | 615.37 | 84,677 | -1.63(-0.26%) |
May 22, 2013 | 641.56 | 658.85 | 608.10 | 617.00 | 140,804 | -23.11(-3.61%) |
May 21, 2013 | 647.89 | 655.85 | 632.91 | 640.10 | 105,449 | -4.28(-0.66%) |
May 20, 2013 | 618.02 | 647.72 | 618.02 | 644.38 | 98,233 | +27.39(+4.44%) |
May 17, 2013 | 596.88 | 619.13 | 596.37 | 617.00 | 77,243 | +30.21(+5.15%) |
May 16, 2013 | 591.83 | 601.25 | 583.96 | 586.78 | 60,787 | -10.18(-1.71%) |
May 15, 2013 | 594.40 | 602.10 | 581.48 | 596.97 | 76,288 | +19.26(+3.33%) |
May 13, 2013 | 573.09 | 577.88 | 567.87 | 577.71 | 36,038 | +0.43(+0.07%) |
May 10, 2013 | 578.57 | 580.16 | 561.96 | 577.28 | 58,833 | -9.33(-1.59%) |
May 09, 2013 | 588.75 | 595.26 | 577.11 | 586.61 | 48,236 | -1.37(-0.23%) |
May 08, 2013 | 584.30 | 591.23 | 577.28 | 587.98 | 50,925 | +3.51(+0.60%) |
May 07, 2013 | 579.85 | 592.77 | 573.43 | 584.47 | 67,272 | +11.55(+2.02%) |
May 06, 2013 | 564.87 | 578.74 | 563.16 | 572.92 | 62,564 | +12.24(+2.18%) |
May 03, 2013 | 543.30 | 564.68 | 532.69 | 560.68 | 89,924 | +27.99(+5.25%) |
May 02, 2013 | 519.17 | 536.11 | 513.09 | 532.69 | 89,563 | +20.88(+4.08%) |
May 01, 2013 | 524.73 | 525.50 | 510.18 | 511.81 | 108,751 | -25.76(-4.79%) |
Apr 30, 2013 | 533.21 | 537.57 | 518.14 | 537.57 | 76,220 | +6.16(+1.16%) |
Apr 29, 2013 | 525.67 | 537.23 | 517.97 | 531.41 | 67,887 | +15.58(+3.02%) |
Apr 26, 2013 | 514.46 | 518.98 | 512.58 | 515.83 | 81,467 | -1.54(-0.30%) |
Apr 25, 2013 | 520.03 | 536.20 | 510.61 | 517.37 | 93,565 | +0.60(+0.12%) |
Apr 24, 2013 | 501.03 | 523.62 | 500.94 | 516.77 | 99,177 | +20.03(+4.03%) |
Apr 23, 2013 | 485.71 | 497.86 | 479.03 | 496.75 | 112,286 | +16.60(+3.46%) |
Apr 22, 2013 | 472.87 | 485.71 | 460.71 | 480.14 | 113,207 | +15.92(+3.43%) |
Apr 19, 2013 | 477.32 | 481.85 | 456.78 | 464.22 | 83,217 | -4.11(-0.88%) |
Apr 18, 2013 | 461.48 | 476.80 | 447.79 | 468.33 | 144,230 | +11.73(+2.57%) |
Apr 17, 2013 | 477.06 | 477.57 | 446.16 | 456.61 | 126,515 | -32.27(-6.60%) |
Apr 16, 2013 | 487.85 | 490.84 | 469.53 | 488.87 | 80,108 | +18.14(+3.85%) |
Apr 15, 2013 | 520.71 | 520.71 | 470.73 | 470.73 | 186,681 | -67.36(-12.52%) |
Apr 12, 2013 | 551.78 | 555.37 | 528.41 | 538.09 | 106,723 | -25.68(-4.55%) |
Apr 11, 2013 | 561.96 | 571.72 | 553.06 | 563.76 | 79,949 | +6.59(+1.18%) |
Apr 10, 2013 | 552.03 | 563.42 | 549.55 | 557.17 | 59,205 | +9.50(+1.73%) |
Apr 09, 2013 | 536.89 | 554.52 | 530.64 | 547.67 | 63,035 | +13.44(+2.52%) |
Apr 08, 2013 | 526.53 | 535.09 | 521.22 | 534.23 | 63,790 | +9.41(+1.79%) |
Apr 05, 2013 | 499.91 | 525.59 | 497.26 | 524.82 | 77,486 | +3.42(+0.66%) |
Apr 04, 2013 | 521.65 | 529.87 | 510.61 | 521.39 | 59,958 | -1.97(-0.38%) |
Apr 03, 2013 | 553.92 | 555.72 | 517.89 | 523.36 | 86,745 | -30.21(-5.46%) |
Apr 02, 2013 | 566.07 | 566.07 | 548.44 | 553.58 | 61,307 | -9.93(-1.76%) |
Apr 01, 2013 | 566.76 | 571.98 | 551.86 | 563.50 | 55,889 | -3.14(-0.55%) |
Mar 28, 2013 | 570.86 | 578.48 | 565.90 | 566.64 | 43,206 | -5.50(-0.96%) |
Mar 27, 2013 | 558.20 | 574.29 | 552.38 | 572.15 | 59,290 | +4.62(+0.81%) |
Mar 26, 2013 | 558.45 | 567.95 | 555.46 | 567.53 | 59,789 | +18.15(+3.30%) |
Mar 25, 2013 | 560.94 | 568.30 | 542.11 | 549.38 | 62,383 | -4.96(-0.90%) |
Mar 22, 2013 | 549.38 | 557.77 | 546.52 | 554.35 | 58,746 | +11.64(+2.14%) |
Mar 21, 2013 | 542.45 | 555.72 | 541.42 | 542.71 | 53,187 | -9.67(-1.75%) |
Mar 20, 2013 | 552.89 | 556.06 | 541.59 | 552.38 | 49,198 | +10.68(+1.97%) |
Mar 19, 2013 | 562.73 | 563.16 | 526.87 | 541.70 | 118,227 | -18.04(-3.22%) |
Mar 18, 2013 | 553.49 | 570.69 | 550.92 | 559.74 | 78,497 | -15.32(-2.66%) |
Mar 15, 2013 | 576.00 | 581.90 | 567.10 | 575.06 | 77,938 | -0.43(-0.07%) |
Mar 14, 2013 | 555.37 | 577.71 | 555.37 | 575.49 | 79,711 | +22.68(+4.10%) |
Mar 13, 2013 | 555.54 | 559.00 | 548.53 | 552.81 | 53,462 | -4.37(-0.78%) |
Mar 12, 2013 | 555.29 | 565.39 | 551.69 | 557.17 | 53,872 | +2.48(+0.45%) |
Mar 11, 2013 | 548.61 | 557.43 | 541.25 | 554.69 | 80,315 | +0.51(+0.09%) |
Mar 08, 2013 | 551.86 | 556.49 | 543.63 | 554.17 | 66,595 | +7.87(+1.44%) |
Mar 07, 2013 | 541.68 | 548.78 | 534.32 | 546.30 | 60,237 | +8.30(+1.54%) |
Mar 06, 2013 | 542.36 | 545.62 | 532.01 | 538.00 | 58,963 | +1.28(+0.24%) |
Mar 05, 2013 | 535.95 | 542.19 | 529.78 | 536.72 | 94,697 | +10.78(+2.05%) |
Mar 04, 2013 | 523.71 | 528.24 | 510.27 | 525.93 | 70,390 | -3.51(-0.66%) |