Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 124.07 | 125.55 | 120.86 | 121.04 | 58,237 | -4.14(-3.30%) |
May 30, 2013 | 126.65 | 127.93 | 124.17 | 125.18 | 40,699 | -1.19(-0.95%) |
May 29, 2013 | 126.83 | 130.23 | 125.36 | 126.37 | 64,381 | -2.20(-1.71%) |
May 28, 2013 | 125.91 | 129.95 | 125.45 | 128.58 | 83,030 | +4.59(+3.71%) |
May 24, 2013 | 124.07 | 125.82 | 121.87 | 123.98 | 64,791 | -0.73(-0.59%) |
May 23, 2013 | 125.64 | 126.74 | 120.86 | 124.72 | 92,642 | -2.94(-2.30%) |
May 22, 2013 | 132.90 | 135.56 | 126.37 | 127.66 | 65,469 | -5.42(-4.07%) |
May 21, 2013 | 134.37 | 135.19 | 132.16 | 133.08 | 59,921 | -1.38(-1.02%) |
May 20, 2013 | 130.78 | 134.92 | 130.14 | 134.46 | 68,600 | +3.49(+2.67%) |
May 17, 2013 | 128.49 | 131.10 | 127.47 | 130.97 | 58,408 | +3.77(+2.96%) |
May 16, 2013 | 128.39 | 129.22 | 126.56 | 127.20 | 47,697 | -2.11(-1.63%) |
May 15, 2013 | 128.94 | 130.14 | 127.29 | 129.31 | 87,010 | +2.11(+1.66%) |
May 13, 2013 | 126.65 | 128.72 | 125.36 | 127.20 | 81,683 | +0.83(+0.65%) |
May 10, 2013 | 123.61 | 126.74 | 120.86 | 126.37 | 85,410 | +2.21(+1.78%) |
May 09, 2013 | 121.50 | 125.27 | 119.57 | 124.17 | 133,896 | +1.93(+1.58%) |
May 08, 2013 | 121.68 | 123.16 | 119.57 | 122.24 | 86,405 | +2.02(+1.68%) |
May 07, 2013 | 124.99 | 125.27 | 117.27 | 120.21 | 141,749 | -0.28(-0.23%) |
May 06, 2013 | 120.40 | 122.88 | 119.02 | 120.49 | 125,331 | +0.74(+0.61%) |
May 03, 2013 | 117.27 | 120.77 | 115.34 | 119.75 | 163,018 | +4.41(+3.82%) |
May 02, 2013 | 111.58 | 116.54 | 110.56 | 115.34 | 140,763 | +5.06(+4.58%) |
May 01, 2013 | 117.18 | 117.97 | 110.29 | 110.29 | 1,117,025 | -8.18(-6.90%) |
Apr 30, 2013 | 119.48 | 119.94 | 117.46 | 118.47 | 71,312 | -1.19(-1.00%) |
Apr 29, 2013 | 116.08 | 120.86 | 116.08 | 119.66 | 69,870 | +4.32(+3.75%) |
Apr 26, 2013 | 117.18 | 117.92 | 114.97 | 115.34 | 66,687 | -2.57(-2.18%) |
Apr 25, 2013 | 119.02 | 122.33 | 116.81 | 117.92 | 106,234 | -3.40(-2.80%) |
Apr 24, 2013 | 118.47 | 121.82 | 118.47 | 121.32 | 41,293 | +3.22(+2.72%) |
Apr 23, 2013 | 116.91 | 118.19 | 115.34 | 118.10 | 36,204 | +1.47(+1.26%) |
Apr 22, 2013 | 116.26 | 117.31 | 113.69 | 116.63 | 50,811 | +0.74(+0.64%) |
Apr 19, 2013 | 116.91 | 117.00 | 113.87 | 115.89 | 52,373 | -1.10(-0.94%) |
Apr 18, 2013 | 114.06 | 117.00 | 110.66 | 117.00 | 93,993 | +3.95(+3.50%) |
Apr 17, 2013 | 119.20 | 119.20 | 112.77 | 113.05 | 104,942 | -7.17(-5.96%) |
Apr 16, 2013 | 118.83 | 121.41 | 117.55 | 120.21 | 190,953 | +2.66(+2.27%) |
Apr 15, 2013 | 127.66 | 127.66 | 117.36 | 117.55 | 135,891 | -11.40(-8.84%) |
Apr 12, 2013 | 132.99 | 133.54 | 128.67 | 128.94 | 52,132 | -5.51(-4.10%) |
Apr 11, 2013 | 136.02 | 137.77 | 133.36 | 134.46 | 39,411 | -1.84(-1.35%) |
Apr 10, 2013 | 132.16 | 137.49 | 131.70 | 136.30 | 91,509 | +4.41(+3.35%) |
Apr 09, 2013 | 131.43 | 134.55 | 130.78 | 131.89 | 49,138 | +0.73(+0.56%) |
Apr 08, 2013 | 126.74 | 132.07 | 126.46 | 131.15 | 79,104 | +4.96(+3.93%) |
Apr 05, 2013 | 120.86 | 126.37 | 120.86 | 126.19 | 40,118 | +2.30(+1.85%) |
Apr 04, 2013 | 123.25 | 125.08 | 121.04 | 123.89 | 100,458 | +0.73(+0.60%) |
Apr 03, 2013 | 128.21 | 129.59 | 123.16 | 123.16 | 130,248 | -4.96(-3.87%) |
Apr 02, 2013 | 130.97 | 131.43 | 127.29 | 128.12 | 53,366 | -1.84(-1.41%) |
Apr 01, 2013 | 131.70 | 133.08 | 128.67 | 129.96 | 77,575 | -2.21(-1.67%) |
Mar 28, 2013 | 134.00 | 135.19 | 131.52 | 132.16 | 58,289 | -1.29(-0.96%) |
Mar 27, 2013 | 131.24 | 134.28 | 131.24 | 133.45 | 60,356 | +1.01(+0.76%) |
Mar 26, 2013 | 131.15 | 133.26 | 130.05 | 132.44 | 54,450 | +1.84(+1.41%) |
Mar 25, 2013 | 134.28 | 136.02 | 130.42 | 130.60 | 60,794 | -2.57(-1.93%) |
Mar 22, 2013 | 135.19 | 135.29 | 132.62 | 133.17 | 73,507 | -0.83(-0.62%) |
Mar 21, 2013 | 133.08 | 136.48 | 132.62 | 134.00 | 36,053 | -0.55(-0.41%) |
Mar 20, 2013 | 136.02 | 136.02 | 131.98 | 134.55 | 36,259 | +0.18(+0.14%) |
Mar 19, 2013 | 137.12 | 138.41 | 132.62 | 134.37 | 47,658 | -2.85(-2.08%) |
Mar 18, 2013 | 137.03 | 140.25 | 135.56 | 137.22 | 63,991 | -1.19(-0.86%) |
Mar 15, 2013 | 138.41 | 140.80 | 135.19 | 138.41 | 129,304 | +0.28(+0.20%) |
Mar 14, 2013 | 137.40 | 138.59 | 135.65 | 138.14 | 70,080 | +1.47(+1.08%) |
Mar 13, 2013 | 136.94 | 138.41 | 136.48 | 136.66 | 37,468 | -0.46(-0.34%) |
Mar 12, 2013 | 137.77 | 139.15 | 136.57 | 137.12 | 48,176 | -0.92(-0.67%) |
Mar 11, 2013 | 138.14 | 139.33 | 136.11 | 138.04 | 41,326 | -0.37(-0.27%) |
Mar 08, 2013 | 138.04 | 139.51 | 136.02 | 138.41 | 56,111 | +1.19(+0.87%) |
Mar 07, 2013 | 134.00 | 137.31 | 134.00 | 137.22 | 90,040 | +3.68(+2.75%) |
Mar 06, 2013 | 128.85 | 133.82 | 128.38 | 133.54 | 132,164 | +5.61(+4.38%) |
Mar 05, 2013 | 125.91 | 128.94 | 125.73 | 127.93 | 99,929 | +2.76(+2.20%) |
Mar 04, 2013 | 129.41 | 132.81 | 122.79 | 125.18 | 161,748 | -4.69(-3.61%) |