Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 112.16 | 113.56 | 111.56 | 111.65 | 581,357 | -0.85(-0.75%) |
May 30, 2013 | 113.44 | 114.66 | 112.43 | 112.50 | 691,342 | -1.99(-1.74%) |
May 29, 2013 | 115.14 | 115.49 | 112.62 | 114.48 | 612,719 | -1.71(-1.47%) |
May 28, 2013 | 117.61 | 117.70 | 114.96 | 116.20 | 554,763 | -0.26(-0.22%) |
May 24, 2013 | 116.58 | 116.62 | 115.38 | 116.45 | 589,315 | -0.29(-0.25%) |
May 23, 2013 | 118.38 | 118.38 | 116.65 | 116.74 | 793,285 | -2.42(-2.03%) |
May 22, 2013 | 121.12 | 121.58 | 118.37 | 119.17 | 490,223 | -1.95(-1.61%) |
May 21, 2013 | 120.08 | 121.37 | 120.08 | 121.12 | 332,974 | +1.06(+0.88%) |
May 20, 2013 | 119.25 | 120.19 | 118.83 | 120.06 | 235,687 | +0.52(+0.43%) |
May 17, 2013 | 118.84 | 119.60 | 118.04 | 119.54 | 235,242 | +1.12(+0.94%) |
May 16, 2013 | 117.78 | 119.04 | 117.78 | 118.43 | 293,487 | +0.63(+0.54%) |
May 15, 2013 | 116.97 | 117.80 | 116.57 | 117.80 | 323,992 | +1.37(+1.18%) |
May 13, 2013 | 115.09 | 116.42 | 114.76 | 116.42 | 365,276 | +1.34(+1.16%) |
May 10, 2013 | 112.94 | 115.34 | 112.85 | 115.09 | 366,419 | +2.05(+1.81%) |
May 09, 2013 | 112.97 | 113.51 | 112.21 | 113.04 | 424,829 | +0.27(+0.24%) |
May 08, 2013 | 111.64 | 112.81 | 111.48 | 112.77 | 309,320 | +0.69(+0.61%) |
May 07, 2013 | 109.98 | 112.17 | 109.98 | 112.08 | 235,496 | +2.02(+1.84%) |
May 06, 2013 | 109.99 | 110.51 | 109.52 | 110.06 | 283,982 | +0.09(+0.08%) |
May 03, 2013 | 110.66 | 110.79 | 109.50 | 109.97 | 435,536 | -0.02(-0.02%) |
May 02, 2013 | 108.35 | 110.75 | 107.92 | 109.99 | 806,586 | -0.85(-0.77%) |
May 01, 2013 | 110.93 | 112.13 | 110.52 | 110.84 | 497,130 | -0.75(-0.67%) |
Apr 30, 2013 | 109.99 | 111.73 | 109.50 | 111.58 | 561,776 | +1.44(+1.31%) |
Apr 29, 2013 | 108.97 | 110.23 | 108.48 | 110.14 | 408,430 | +1.62(+1.49%) |
Apr 26, 2013 | 108.47 | 109.03 | 108.22 | 108.52 | 432,998 | +0.13(+0.12%) |
Apr 25, 2013 | 108.86 | 109.25 | 107.71 | 108.39 | 396,483 | -0.31(-0.29%) |
Apr 24, 2013 | 109.50 | 110.05 | 108.37 | 108.70 | 262,948 | -0.62(-0.57%) |
Apr 23, 2013 | 109.80 | 109.80 | 108.54 | 109.33 | 224,286 | -0.09(-0.08%) |
Apr 22, 2013 | 110.28 | 110.28 | 109.17 | 109.42 | 261,235 | -0.86(-0.78%) |
Apr 19, 2013 | 109.65 | 110.36 | 109.13 | 110.28 | 156,399 | +0.85(+0.78%) |
Apr 18, 2013 | 109.28 | 109.94 | 108.89 | 109.42 | 200,056 | -0.03(-0.03%) |
Apr 17, 2013 | 109.60 | 110.09 | 108.16 | 109.45 | 370,534 | -2.03(-1.82%) |
Apr 16, 2013 | 110.61 | 111.64 | 109.63 | 111.49 | 325,766 | +1.35(+1.23%) |
Apr 15, 2013 | 111.73 | 112.10 | 109.82 | 110.14 | 382,092 | -2.22(-1.98%) |
Apr 12, 2013 | 111.09 | 112.38 | 110.83 | 112.36 | 341,509 | +1.01(+0.91%) |
Apr 11, 2013 | 110.46 | 111.83 | 110.23 | 111.35 | 328,315 | +0.89(+0.80%) |
Apr 10, 2013 | 110.72 | 111.28 | 110.31 | 110.46 | 456,555 | -0.23(-0.21%) |
Apr 09, 2013 | 110.84 | 111.56 | 108.45 | 110.70 | 1,085,977 | -1.13(-1.01%) |
Apr 08, 2013 | 111.22 | 112.12 | 110.95 | 111.83 | 331,226 | +0.55(+0.49%) |
Apr 05, 2013 | 109.85 | 111.71 | 109.77 | 111.28 | 297,715 | +0.63(+0.57%) |
Apr 04, 2013 | 108.10 | 110.79 | 107.67 | 110.65 | 614,031 | +2.72(+2.52%) |
Apr 03, 2013 | 108.62 | 108.62 | 107.36 | 107.93 | 322,656 | -0.34(-0.31%) |
Apr 02, 2013 | 108.15 | 108.48 | 107.63 | 108.27 | 268,011 | +0.62(+0.58%) |
Apr 01, 2013 | 106.93 | 107.82 | 106.34 | 107.64 | 420,542 | +0.65(+0.61%) |
Mar 28, 2013 | 107.10 | 107.37 | 106.04 | 106.99 | 496,522 | -0.19(-0.18%) |
Mar 27, 2013 | 106.59 | 107.27 | 106.43 | 107.18 | 317,268 | +0.40(+0.37%) |
Mar 26, 2013 | 105.87 | 107.16 | 105.51 | 106.78 | 314,586 | +1.43(+1.36%) |
Mar 25, 2013 | 105.86 | 105.89 | 104.96 | 105.35 | 480,534 | -0.34(-0.32%) |
Mar 22, 2013 | 106.27 | 106.55 | 105.32 | 105.69 | 348,891 | -0.23(-0.21%) |
Mar 21, 2013 | 106.40 | 107.19 | 105.71 | 105.92 | 250,274 | -0.88(-0.82%) |
Mar 20, 2013 | 107.42 | 107.42 | 106.19 | 106.80 | 262,044 | -0.36(-0.34%) |
Mar 19, 2013 | 107.00 | 107.79 | 106.58 | 107.16 | 426,358 | +0.17(+0.16%) |
Mar 18, 2013 | 106.96 | 107.39 | 106.07 | 106.99 | 491,922 | -0.55(-0.51%) |
Mar 15, 2013 | 106.57 | 107.59 | 106.24 | 107.54 | 719,474 | +1.04(+0.97%) |
Mar 14, 2013 | 105.50 | 106.89 | 105.47 | 106.50 | 247,787 | +0.80(+0.76%) |
Mar 13, 2013 | 105.63 | 106.26 | 104.92 | 105.70 | 278,359 | +0.24(+0.23%) |
Mar 12, 2013 | 105.52 | 106.02 | 104.81 | 105.46 | 217,016 | -0.18(-0.17%) |
Mar 11, 2013 | 105.74 | 105.84 | 104.99 | 105.64 | 207,575 | -0.11(-0.11%) |
Mar 08, 2013 | 105.86 | 106.14 | 104.21 | 105.75 | 316,848 | +0.30(+0.29%) |
Mar 07, 2013 | 106.28 | 106.67 | 105.09 | 105.45 | 330,451 | -0.82(-0.78%) |
Mar 06, 2013 | 106.47 | 106.47 | 105.10 | 106.27 | 233,267 | -0.01(-0.01%) |
Mar 05, 2013 | 104.88 | 106.28 | 104.28 | 106.28 | 419,936 | +1.61(+1.53%) |
Mar 04, 2013 | 104.93 | 105.27 | 103.70 | 104.67 | 415,876 | -0.51(-0.48%) |