Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 674.91 | 682.83 | 661.05 | 670.84 | 0 | -8.99(-1.32%) |
May 30, 2013 | 659.22 | 683.32 | 658.46 | 679.83 | 0 | +30.91(+4.76%) |
May 29, 2013 | 629.74 | 650.16 | 627.50 | 648.91 | 0 | +21.42(+3.41%) |
May 28, 2013 | 633.06 | 643.49 | 620.59 | 627.49 | 0 | -6.54(-1.03%) |
May 27, 2013 | 635.90 | 647.17 | 626.80 | 634.03 | 0 | -0.01(-0.00%) |
May 24, 2013 | 636.97 | 647.18 | 626.81 | 634.04 | 0 | -7.73(-1.20%) |
May 23, 2013 | 645.05 | 652.64 | 635.65 | 641.77 | 0 | +0.06(+0.01%) |
May 22, 2013 | 645.75 | 666.21 | 632.35 | 641.71 | 0 | +5.91(+0.93%) |
May 21, 2013 | 630.38 | 646.52 | 625.62 | 635.79 | 0 | -9.91(-1.54%) |
May 20, 2013 | 612.97 | 648.88 | 609.41 | 645.71 | 0 | +27.63(+4.47%) |
May 17, 2013 | 630.31 | 633.30 | 614.84 | 618.08 | 0 | -15.43(-2.44%) |
May 16, 2013 | 625.22 | 645.34 | 618.54 | 633.51 | 0 | -1.95(-0.31%) |
May 15, 2013 | 647.50 | 655.08 | 631.25 | 635.46 | 0 | -30.93(-4.64%) |
May 13, 2013 | 672.44 | 676.41 | 662.75 | 666.39 | 0 | -15.77(-2.31%) |
May 10, 2013 | 669.69 | 683.93 | 660.06 | 682.16 | 0 | -7.10(-1.03%) |
May 09, 2013 | 691.07 | 713.49 | 683.57 | 689.26 | 0 | -11.22(-1.60%) |
May 08, 2013 | 673.47 | 703.97 | 671.58 | 700.48 | 0 | +33.99(+5.10%) |
May 07, 2013 | 671.63 | 676.98 | 659.64 | 666.49 | 0 | -14.84(-2.18%) |
May 06, 2013 | 680.38 | 686.86 | 675.47 | 681.32 | 0 | +2.66(+0.39%) |
May 03, 2013 | 676.42 | 686.15 | 666.90 | 678.66 | 0 | +7.07(+1.05%) |
May 02, 2013 | 671.37 | 680.68 | 661.89 | 671.59 | 0 | +1.76(+0.26%) |
May 01, 2013 | 668.36 | 682.25 | 656.18 | 669.83 | 0 | -13.10(-1.92%) |
Apr 30, 2013 | 671.03 | 686.25 | 654.61 | 682.93 | 0 | +1.89(+0.28%) |
Apr 29, 2013 | 678.57 | 691.06 | 672.73 | 681.03 | 0 | +8.42(+1.25%) |
Apr 26, 2013 | 693.18 | 693.51 | 667.42 | 672.61 | 0 | -20.85(-3.01%) |
Apr 25, 2013 | 698.92 | 710.04 | 687.25 | 693.46 | 0 | +6.61(+0.96%) |
Apr 24, 2013 | 664.27 | 691.01 | 658.23 | 686.85 | 0 | +36.25(+5.57%) |
Apr 23, 2013 | 657.33 | 661.87 | 643.22 | 650.61 | 0 | -13.34(-2.01%) |
Apr 22, 2013 | 668.33 | 674.17 | 651.30 | 663.94 | 0 | +9.11(+1.39%) |
Apr 19, 2013 | 658.61 | 667.32 | 641.82 | 654.83 | 0 | +8.48(+1.31%) |
Apr 18, 2013 | 637.45 | 655.30 | 631.70 | 646.35 | 0 | +14.26(+2.26%) |
Apr 17, 2013 | 655.01 | 664.72 | 627.76 | 632.09 | 0 | -29.05(-4.39%) |
Apr 16, 2013 | 684.72 | 690.13 | 653.98 | 661.14 | 0 | -0.26(-0.04%) |
Apr 15, 2013 | 680.17 | 692.09 | 653.98 | 661.40 | 0 | -62.19(-8.59%) |
Apr 12, 2013 | 748.33 | 752.84 | 718.76 | 723.59 | 0 | -39.14(-5.13%) |
Apr 11, 2013 | 770.20 | 779.87 | 758.88 | 762.73 | 0 | -9.86(-1.28%) |
Apr 10, 2013 | 789.54 | 795.99 | 768.19 | 772.59 | 0 | -26.75(-3.35%) |
Apr 09, 2013 | 778.74 | 809.46 | 775.60 | 799.34 | 0 | +26.97(+3.49%) |
Apr 08, 2013 | 776.47 | 783.68 | 766.63 | 772.37 | 0 | -7.33(-0.94%) |
Apr 05, 2013 | 786.98 | 798.68 | 770.08 | 779.69 | 0 | -1.08(-0.14%) |
Apr 04, 2013 | 761.71 | 787.08 | 754.74 | 780.78 | 0 | +14.37(+1.88%) |
Apr 03, 2013 | 792.06 | 800.64 | 759.87 | 766.40 | 0 | -29.75(-3.74%) |
Apr 02, 2013 | 817.79 | 820.85 | 794.42 | 796.15 | 0 | -28.89(-3.50%) |
Apr 01, 2013 | 831.36 | 835.27 | 819.41 | 825.04 | 0 | -9.31(-1.12%) |
Mar 28, 2013 | 834.35 | 834.35 | 834.35 | 0 | -2.10(-0.25%) | |
Mar 27, 2013 | 820.61 | 839.53 | 818.79 | 836.45 | 0 | +9.21(+1.11%) |
Mar 26, 2013 | 828.48 | 833.08 | 819.44 | 827.24 | 0 | -1.82(-0.22%) |
Mar 25, 2013 | 834.64 | 840.67 | 822.13 | 829.06 | 0 | -12.35(-1.47%) |
Mar 22, 2013 | 840.89 | 849.48 | 833.25 | 841.42 | 0 | -3.07(-0.36%) |
Mar 21, 2013 | 831.31 | 851.25 | 829.08 | 844.49 | 0 | +14.53(+1.75%) |
Mar 20, 2013 | 830.36 | 836.00 | 824.20 | 829.96 | 0 | -4.42(-0.53%) |
Mar 19, 2013 | 831.23 | 843.53 | 824.25 | 834.38 | 0 | -1.15(-0.14%) |
Mar 18, 2013 | 840.28 | 850.38 | 831.75 | 835.53 | 0 | +1.73(+0.21%) |
Mar 15, 2013 | 832.99 | 842.91 | 828.02 | 833.79 | 0 | +3.10(+0.37%) |
Mar 14, 2013 | 818.69 | 836.05 | 816.85 | 830.69 | 0 | +8.73(+1.06%) |
Mar 13, 2013 | 840.29 | 843.42 | 816.54 | 821.96 | 0 | -16.56(-1.98%) |
Mar 12, 2013 | 833.58 | 848.67 | 829.32 | 838.52 | 0 | +14.45(+1.75%) |
Mar 11, 2013 | 826.62 | 833.00 | 816.86 | 824.07 | 0 | -1.83(-0.22%) |
Mar 08, 2013 | 822.72 | 839.91 | 813.21 | 825.91 | 0 | -2.36(-0.29%) |
Mar 07, 2013 | 840.55 | 851.34 | 823.90 | 828.27 | 0 | -8.85(-1.06%) |
Mar 06, 2013 | 809.83 | 838.98 | 803.32 | 837.12 | 0 | +22.45(+2.76%) |
Mar 05, 2013 | 823.52 | 829.40 | 811.99 | 814.66 | 0 | -0.03(-0.00%) |
Mar 04, 2013 | 830.10 | 834.40 | 809.06 | 814.70 | 0 | -19.86(-2.38%) |