Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 600.00 | 604.20 | 592.04 | 593.80 | 14,351 | -8.20(-1.36%) |
May 30, 2013 | 607.00 | 609.20 | 600.00 | 602.00 | 31,279 | -4.00(-0.66%) |
May 29, 2013 | 607.80 | 608.40 | 598.40 | 606.00 | 13,210 | -2.40(-0.39%) |
May 28, 2013 | 601.00 | 612.00 | 595.60 | 608.40 | 10,877 | +17.00(+2.87%) |
May 24, 2013 | 590.60 | 593.00 | 587.00 | 591.40 | 8,573 | -1.00(-0.17%) |
May 23, 2013 | 593.00 | 599.00 | 578.80 | 592.40 | 27,596 | -5.60(-0.94%) |
May 22, 2013 | 600.60 | 609.00 | 595.20 | 598.00 | 22,370 | -1.20(-0.20%) |
May 21, 2013 | 598.80 | 602.10 | 596.60 | 599.20 | 14,313 | +2.20(+0.37%) |
May 20, 2013 | 592.20 | 599.00 | 591.40 | 597.00 | 15,881 | +4.60(+0.78%) |
May 17, 2013 | 584.60 | 595.80 | 580.62 | 592.40 | 9,981 | +11.40(+1.96%) |
May 16, 2013 | 578.80 | 588.20 | 577.40 | 581.00 | 13,640 | +2.00(+0.35%) |
May 15, 2013 | 565.00 | 579.20 | 565.00 | 579.00 | 13,327 | +6.40(+1.12%) |
May 13, 2013 | 565.00 | 574.00 | 563.40 | 572.60 | 9,492 | +6.40(+1.13%) |
May 10, 2013 | 558.20 | 569.40 | 556.20 | 566.20 | 13,003 | +6.00(+1.07%) |
May 09, 2013 | 559.40 | 566.80 | 555.20 | 560.20 | 8,442 | +0.20(+0.04%) |
May 08, 2013 | 564.60 | 564.60 | 550.60 | 560.00 | 10,913 | -4.40(-0.78%) |
May 07, 2013 | 557.80 | 566.60 | 555.20 | 564.40 | 6,294 | +9.00(+1.62%) |
May 06, 2013 | 556.80 | 567.20 | 551.60 | 555.40 | 14,190 | -2.40(-0.43%) |
May 03, 2013 | 550.00 | 561.40 | 550.60 | 557.80 | 16,091 | +6.00(+1.09%) |
May 02, 2013 | 531.60 | 552.60 | 520.60 | 551.80 | 19,671 | +7.80(+1.43%) |
May 01, 2013 | 552.60 | 552.60 | 540.00 | 544.00 | 15,061 | -12.20(-2.19%) |
Apr 30, 2013 | 548.00 | 560.00 | 539.80 | 556.20 | 19,672 | +9.80(+1.79%) |
Apr 29, 2013 | 527.60 | 549.00 | 520.40 | 546.40 | 40,418 | +13.60(+2.55%) |
Apr 26, 2013 | 520.00 | 537.40 | 504.00 | 532.80 | 38,534 | +2.40(+0.45%) |
Apr 25, 2013 | 549.20 | 553.00 | 526.80 | 530.40 | 31,288 | -19.00(-3.46%) |
Apr 24, 2013 | 546.80 | 554.40 | 544.40 | 549.40 | 24,032 | +5.40(+0.99%) |
Apr 23, 2013 | 536.60 | 548.80 | 534.60 | 544.00 | 15,430 | +9.40(+1.76%) |
Apr 22, 2013 | 528.60 | 537.00 | 520.60 | 534.60 | 9,784 | +10.00(+1.91%) |
Apr 19, 2013 | 528.80 | 528.80 | 514.20 | 524.60 | 10,713 | +0.40(+0.08%) |
Apr 18, 2013 | 517.60 | 525.00 | 507.80 | 524.20 | 9,770 | +9.80(+1.91%) |
Apr 17, 2013 | 522.60 | 523.40 | 505.40 | 514.40 | 9,766 | -13.00(-2.46%) |
Apr 16, 2013 | 523.80 | 531.60 | 519.90 | 527.40 | 15,903 | +7.00(+1.35%) |
Apr 15, 2013 | 538.80 | 538.80 | 520.20 | 520.40 | 17,387 | -22.80(-4.20%) |
Apr 12, 2013 | 553.40 | 553.60 | 539.00 | 543.20 | 10,320 | -13.40(-2.41%) |
Apr 11, 2013 | 558.40 | 564.40 | 553.80 | 556.60 | 9,218 | -0.40(-0.07%) |
Apr 10, 2013 | 551.00 | 558.60 | 551.00 | 557.00 | 9,032 | +6.80(+1.24%) |
Apr 09, 2013 | 551.00 | 552.80 | 547.20 | 550.20 | 6,086 | -1.00(-0.18%) |
Apr 08, 2013 | 544.80 | 551.60 | 534.20 | 551.20 | 18,194 | +15.40(+2.87%) |
Apr 05, 2013 | 527.00 | 540.90 | 525.60 | 535.80 | 7,573 | +2.20(+0.41%) |
Apr 04, 2013 | 536.20 | 536.20 | 525.40 | 533.60 | 8,137 | -3.60(-0.67%) |
Apr 03, 2013 | 544.20 | 546.60 | 533.40 | 537.20 | 26,389 | -5.60(-1.03%) |
Apr 02, 2013 | 549.40 | 552.20 | 534.60 | 542.80 | 27,211 | -5.00(-0.91%) |
Apr 01, 2013 | 571.80 | 571.80 | 544.00 | 547.80 | 17,798 | -27.40(-4.76%) |
Mar 28, 2013 | 582.00 | 582.60 | 573.40 | 575.20 | 20,472 | -4.40(-0.76%) |
Mar 27, 2013 | 573.00 | 583.70 | 571.20 | 579.60 | 41,736 | +3.80(+0.66%) |
Mar 26, 2013 | 570.20 | 578.80 | 570.20 | 575.80 | 20,754 | +7.00(+1.23%) |
Mar 25, 2013 | 566.20 | 570.40 | 561.90 | 568.80 | 26,333 | +3.20(+0.57%) |
Mar 22, 2013 | 557.40 | 565.60 | 556.40 | 565.60 | 29,913 | +8.20(+1.47%) |
Mar 21, 2013 | 539.40 | 560.00 | 537.00 | 557.40 | 25,885 | +13.40(+2.46%) |
Mar 20, 2013 | 539.40 | 548.00 | 536.20 | 544.00 | 22,067 | +5.60(+1.04%) |
Mar 19, 2013 | 536.60 | 546.60 | 533.80 | 538.40 | 27,098 | +1.40(+0.26%) |
Mar 18, 2013 | 519.60 | 539.80 | 518.40 | 537.00 | 30,795 | +10.60(+2.01%) |
Mar 15, 2013 | 514.20 | 526.40 | 511.80 | 526.40 | 29,378 | +14.40(+2.81%) |
Mar 14, 2013 | 513.20 | 518.40 | 511.60 | 512.00 | 14,167 | +1.20(+0.23%) |
Mar 13, 2013 | 512.20 | 513.40 | 508.00 | 510.80 | 25,410 | +3.00(+0.59%) |
Mar 12, 2013 | 510.00 | 511.00 | 502.80 | 507.80 | 16,171 | -1.60(-0.31%) |
Mar 11, 2013 | 514.60 | 514.60 | 508.20 | 509.40 | 7,951 | -5.40(-1.05%) |
Mar 08, 2013 | 518.00 | 519.80 | 507.40 | 514.80 | 17,837 | +0.20(+0.04%) |
Mar 07, 2013 | 520.00 | 520.40 | 507.20 | 514.60 | 22,228 | -4.60(-0.89%) |
Mar 06, 2013 | 525.00 | 528.00 | 513.80 | 519.20 | 18,325 | -4.80(-0.92%) |
Mar 05, 2013 | 522.00 | 527.60 | 520.00 | 524.00 | 22,439 | +3.20(+0.61%) |
Mar 04, 2013 | 520.60 | 524.00 | 512.80 | 520.80 | 29,440 | -2.60(-0.50%) |