Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 683.30 | 690.41 | 669.50 | 669.50 | 122,301 | -21.75(-3.15%) |
May 30, 2013 | 698.35 | 699.19 | 680.79 | 691.24 | 76,336 | -5.44(-0.78%) |
May 29, 2013 | 694.17 | 706.30 | 689.99 | 696.68 | 66,949 | -5.02(-0.72%) |
May 28, 2013 | 705.46 | 715.92 | 695.84 | 701.70 | 70,168 | +6.69(+0.96%) |
May 24, 2013 | 695.01 | 698.77 | 686.02 | 695.01 | 67,598 | -5.44(-0.78%) |
May 23, 2013 | 689.99 | 703.79 | 677.86 | 700.44 | 101,918 | -0.84(-0.12%) |
May 22, 2013 | 713.83 | 725.53 | 697.10 | 701.28 | 124,447 | -12.96(-1.82%) |
May 21, 2013 | 720.51 | 724.70 | 703.79 | 714.24 | 93,219 | -5.85(-0.81%) |
May 20, 2013 | 695.84 | 720.93 | 695.01 | 720.10 | 117,884 | +23.00(+3.30%) |
May 17, 2013 | 686.23 | 702.53 | 686.23 | 697.10 | 109,248 | +24.67(+3.67%) |
May 16, 2013 | 667.83 | 687.69 | 661.13 | 672.42 | 90,733 | +2.93(+0.44%) |
May 15, 2013 | 660.72 | 669.50 | 654.44 | 669.50 | 83,953 | +11.29(+1.72%) |
May 13, 2013 | 658.21 | 666.15 | 654.65 | 658.21 | 90,304 | -15.89(-2.36%) |
May 10, 2013 | 673.68 | 676.19 | 665.32 | 674.10 | 76,028 | -4.18(-0.62%) |
May 09, 2013 | 666.15 | 682.04 | 661.13 | 678.28 | 89,766 | +9.62(+1.44%) |
May 08, 2013 | 662.39 | 671.59 | 654.86 | 668.66 | 98,501 | +6.69(+1.01%) |
May 07, 2013 | 660.72 | 666.57 | 649.01 | 661.97 | 74,648 | +4.18(+0.64%) |
May 06, 2013 | 643.15 | 659.88 | 641.06 | 657.79 | 76,929 | +17.14(+2.68%) |
May 03, 2013 | 631.86 | 644.83 | 621.83 | 640.64 | 77,639 | +18.82(+3.03%) |
May 02, 2013 | 619.74 | 626.84 | 610.74 | 621.83 | 100,593 | +9.62(+1.57%) |
May 01, 2013 | 611.79 | 619.32 | 600.83 | 612.21 | 113,863 | -6.27(-1.01%) |
Apr 30, 2013 | 615.55 | 620.99 | 605.10 | 618.48 | 72,010 | +2.51(+0.41%) |
Apr 29, 2013 | 612.21 | 618.90 | 606.35 | 615.97 | 81,439 | +9.20(+1.52%) |
Apr 26, 2013 | 610.53 | 611.79 | 605.93 | 606.77 | 119,820 | -4.60(-0.75%) |
Apr 25, 2013 | 620.57 | 627.26 | 609.49 | 611.37 | 111,857 | -7.53(-1.22%) |
Apr 24, 2013 | 626.84 | 653.19 | 615.55 | 618.90 | 222,868 | -19.65(-3.08%) |
Apr 23, 2013 | 635.21 | 639.81 | 620.99 | 638.55 | 118,754 | +7.11(+1.13%) |
Apr 22, 2013 | 625.59 | 634.37 | 614.30 | 631.44 | 96,402 | +11.29(+1.82%) |
Apr 19, 2013 | 631.44 | 635.63 | 608.03 | 620.15 | 105,461 | -5.02(-0.80%) |
Apr 18, 2013 | 618.48 | 633.12 | 607.61 | 625.17 | 99,088 | +12.55(+2.05%) |
Apr 17, 2013 | 630.19 | 630.82 | 609.70 | 612.63 | 163,308 | -26.76(-4.19%) |
Apr 16, 2013 | 637.30 | 643.57 | 620.15 | 639.39 | 156,369 | +9.62(+1.53%) |
Apr 15, 2013 | 661.55 | 663.23 | 629.14 | 629.77 | 134,159 | -43.07(-6.40%) |
Apr 12, 2013 | 689.15 | 690.83 | 665.73 | 672.84 | 85,415 | -23.83(-3.42%) |
Apr 11, 2013 | 688.32 | 706.30 | 674.10 | 696.68 | 114,548 | +8.78(+1.28%) |
Apr 10, 2013 | 679.95 | 691.87 | 678.28 | 687.90 | 88,471 | +10.04(+1.48%) |
Apr 09, 2013 | 661.55 | 679.33 | 657.79 | 677.86 | 85,600 | +17.56(+2.66%) |
Apr 08, 2013 | 661.13 | 673.26 | 648.17 | 660.30 | 86,609 | +0.42(+0.06%) |
Apr 05, 2013 | 617.23 | 666.15 | 608.86 | 659.88 | 225,471 | +36.80(+5.91%) |
Apr 04, 2013 | 620.57 | 629.14 | 608.03 | 623.08 | 138,897 | +0.42(+0.07%) |
Apr 03, 2013 | 646.92 | 649.01 | 606.14 | 622.66 | 191,417 | -24.25(-3.75%) |
Apr 02, 2013 | 659.88 | 659.88 | 643.57 | 646.92 | 68,811 | -6.27(-0.96%) |
Apr 01, 2013 | 677.44 | 677.44 | 647.75 | 653.19 | 126,584 | -25.09(-3.70%) |
Mar 28, 2013 | 673.68 | 683.30 | 669.92 | 678.28 | 91,992 | +2.93(+0.43%) |
Mar 27, 2013 | 651.10 | 677.44 | 646.50 | 675.35 | 142,348 | +15.47(+2.34%) |
Mar 26, 2013 | 653.61 | 660.72 | 645.24 | 659.88 | 74,290 | +9.62(+1.48%) |
Mar 25, 2013 | 650.26 | 666.15 | 643.99 | 650.26 | 100,868 | +5.85(+0.91%) |
Mar 22, 2013 | 655.28 | 667.83 | 639.81 | 644.41 | 101,149 | -7.94(-1.22%) |
Mar 21, 2013 | 651.10 | 666.57 | 651.10 | 652.35 | 111,010 | -2.93(-0.45%) |
Mar 20, 2013 | 669.08 | 670.33 | 643.99 | 655.28 | 203,497 | -12.96(-1.94%) |
Mar 19, 2013 | 695.01 | 698.77 | 658.21 | 668.24 | 188,781 | -27.60(-3.97%) |
Mar 18, 2013 | 707.55 | 712.15 | 693.33 | 695.84 | 107,638 | -25.09(-3.48%) |
Mar 15, 2013 | 697.52 | 722.61 | 696.68 | 720.93 | 162,322 | +23.42(+3.36%) |
Mar 14, 2013 | 695.01 | 705.75 | 692.50 | 697.52 | 141,013 | +4.60(+0.66%) |
Mar 13, 2013 | 709.23 | 712.15 | 689.99 | 692.92 | 87,025 | -19.24(-2.70%) |
Mar 12, 2013 | 695.01 | 713.41 | 692.08 | 712.15 | 124,008 | +19.65(+2.84%) |
Mar 11, 2013 | 690.83 | 694.59 | 675.77 | 692.50 | 167,585 | -1.25(-0.18%) |
Mar 08, 2013 | 696.26 | 697.93 | 685.81 | 693.75 | 61,145 | +2.51(+0.36%) |
Mar 07, 2013 | 679.53 | 695.84 | 675.98 | 691.24 | 81,837 | +12.96(+1.91%) |
Mar 06, 2013 | 688.29 | 692.46 | 670.77 | 678.28 | 68,074 | -5.01(-0.73%) |
Mar 05, 2013 | 677.45 | 687.04 | 673.98 | 683.29 | 68,793 | +10.43(+1.55%) |
Mar 04, 2013 | 684.54 | 685.58 | 663.68 | 672.86 | 110,802 | -13.35(-1.95%) |