Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 517.37 | 520.50 | 512.28 | 516.98 | 15,099 | -3.91(-0.75%) |
May 30, 2013 | 519.72 | 526.76 | 515.02 | 520.89 | 9,647 | +0.78(+0.15%) |
May 29, 2013 | 523.24 | 527.55 | 513.46 | 520.11 | 11,651 | -7.44(-1.41%) |
May 28, 2013 | 527.94 | 540.35 | 521.28 | 527.55 | 11,854 | +7.05(+1.35%) |
May 24, 2013 | 510.33 | 520.89 | 503.67 | 520.50 | 7,879 | +8.22(+1.60%) |
May 23, 2013 | 513.46 | 518.15 | 495.06 | 512.28 | 12,172 | -5.09(-0.98%) |
May 22, 2013 | 524.81 | 538.50 | 512.28 | 517.37 | 12,066 | -7.83(-1.49%) |
May 21, 2013 | 523.63 | 525.20 | 518.94 | 525.20 | 5,085 | +0.78(+0.15%) |
May 20, 2013 | 519.33 | 526.76 | 515.80 | 524.41 | 9,401 | +5.48(+1.06%) |
May 17, 2013 | 515.02 | 518.94 | 509.94 | 518.94 | 7,745 | +6.26(+1.22%) |
May 16, 2013 | 520.11 | 520.11 | 509.54 | 512.67 | 3,568 | -7.83(-1.50%) |
May 15, 2013 | 512.28 | 522.42 | 507.59 | 520.50 | 10,475 | +10.96(+2.15%) |
May 13, 2013 | 512.67 | 514.24 | 502.89 | 509.54 | 13,561 | +0.78(+0.15%) |
May 10, 2013 | 513.46 | 517.76 | 507.59 | 508.76 | 6,151 | +0.39(+0.08%) |
May 09, 2013 | 521.67 | 521.67 | 505.63 | 508.37 | 7,273 | -9.00(-1.74%) |
May 08, 2013 | 516.59 | 522.07 | 510.33 | 517.37 | 9,730 | +0.39(+0.08%) |
May 07, 2013 | 505.63 | 516.98 | 500.93 | 516.98 | 8,542 | +12.92(+2.56%) |
May 06, 2013 | 505.24 | 512.28 | 501.32 | 504.06 | 5,705 | -1.17(-0.23%) |
May 03, 2013 | 507.98 | 513.06 | 504.46 | 505.24 | 7,053 | +1.17(+0.23%) |
May 02, 2013 | 491.93 | 504.65 | 488.02 | 504.06 | 5,315 | +16.05(+3.29%) |
May 01, 2013 | 501.72 | 504.06 | 486.45 | 488.02 | 8,029 | -16.05(-3.18%) |
Apr 30, 2013 | 495.06 | 504.46 | 493.89 | 504.06 | 5,711 | +10.18(+2.06%) |
Apr 29, 2013 | 493.50 | 498.58 | 488.81 | 493.89 | 3,168 | +1.56(+0.32%) |
Apr 26, 2013 | 495.06 | 495.85 | 491.93 | 492.32 | 4,602 | -2.74(-0.55%) |
Apr 25, 2013 | 501.72 | 505.63 | 494.34 | 495.06 | 4,583 | -5.09(-1.02%) |
Apr 24, 2013 | 493.89 | 501.72 | 492.71 | 500.15 | 5,057 | +5.48(+1.11%) |
Apr 23, 2013 | 481.76 | 497.02 | 479.41 | 494.67 | 7,136 | +17.22(+3.61%) |
Apr 22, 2013 | 475.89 | 479.02 | 466.49 | 477.45 | 3,586 | +1.96(+0.41%) |
Apr 19, 2013 | 464.54 | 475.50 | 464.54 | 475.50 | 4,346 | +11.74(+2.53%) |
Apr 18, 2013 | 473.54 | 477.06 | 461.80 | 463.75 | 6,013 | -10.96(-2.31%) |
Apr 17, 2013 | 478.63 | 480.58 | 471.58 | 474.71 | 9,109 | -8.22(-1.70%) |
Apr 16, 2013 | 480.19 | 486.06 | 476.67 | 482.93 | 4,127 | +6.65(+1.40%) |
Apr 15, 2013 | 494.28 | 498.19 | 475.50 | 476.28 | 7,916 | -21.92(-4.40%) |
Apr 12, 2013 | 498.98 | 502.11 | 490.80 | 498.19 | 9,567 | -2.35(-0.47%) |
Apr 11, 2013 | 491.54 | 503.67 | 490.76 | 500.54 | 7,698 | +7.44(+1.51%) |
Apr 10, 2013 | 480.97 | 493.89 | 479.41 | 493.11 | 7,145 | +13.70(+2.86%) |
Apr 09, 2013 | 485.67 | 488.02 | 479.41 | 479.41 | 3,909 | -5.48(-1.13%) |
Apr 08, 2013 | 479.02 | 486.45 | 472.76 | 484.89 | 4,311 | +5.48(+1.14%) |
Apr 05, 2013 | 461.01 | 479.80 | 461.01 | 479.41 | 9,673 | +9.39(+2.00%) |
Apr 04, 2013 | 464.15 | 471.58 | 460.91 | 470.02 | 6,936 | +5.87(+1.26%) |
Apr 03, 2013 | 478.63 | 480.58 | 461.80 | 464.15 | 8,501 | -12.91(-2.71%) |
Apr 02, 2013 | 479.41 | 484.50 | 475.10 | 477.06 | 5,625 | -0.39(-0.08%) |
Apr 01, 2013 | 484.50 | 487.63 | 475.50 | 477.45 | 6,997 | -6.26(-1.29%) |
Mar 28, 2013 | 492.71 | 496.63 | 483.71 | 483.71 | 10,190 | -7.83(-1.59%) |
Mar 27, 2013 | 477.45 | 492.32 | 475.10 | 491.54 | 16,574 | +12.13(+2.53%) |
Mar 26, 2013 | 468.06 | 479.41 | 466.49 | 479.41 | 8,547 | +15.26(+3.29%) |
Mar 25, 2013 | 461.82 | 468.41 | 459.88 | 464.15 | 9,911 | +2.32(+0.50%) |
Mar 22, 2013 | 466.08 | 470.35 | 461.05 | 461.82 | 5,141 | -3.10(-0.67%) |
Mar 21, 2013 | 465.31 | 468.80 | 462.98 | 464.92 | 7,345 | -4.26(-0.91%) |
Mar 20, 2013 | 465.31 | 469.18 | 461.05 | 469.18 | 5,240 | +5.04(+1.09%) |
Mar 19, 2013 | 473.06 | 473.06 | 458.72 | 464.15 | 10,247 | -9.30(-1.96%) |
Mar 18, 2013 | 480.81 | 485.07 | 471.89 | 473.44 | 7,191 | -11.62(-2.40%) |
Mar 15, 2013 | 477.32 | 487.39 | 471.51 | 485.07 | 22,094 | +7.75(+1.62%) |
Mar 14, 2013 | 465.31 | 478.09 | 462.98 | 477.32 | 7,353 | +12.01(+2.58%) |
Mar 13, 2013 | 457.56 | 466.08 | 452.52 | 465.31 | 13,408 | +7.36(+1.61%) |
Mar 12, 2013 | 464.92 | 466.08 | 455.62 | 457.95 | 5,390 | -9.30(-1.99%) |
Mar 11, 2013 | 461.43 | 467.63 | 454.85 | 467.25 | 6,878 | +5.81(+1.26%) |
Mar 08, 2013 | 466.08 | 467.25 | 457.56 | 461.43 | 7,978 | -1.16(-0.25%) |
Mar 07, 2013 | 458.33 | 463.37 | 453.69 | 462.60 | 7,495 | +4.26(+0.93%) |
Mar 06, 2013 | 464.15 | 464.15 | 454.46 | 458.33 | 9,318 | -4.65(-1.00%) |
Mar 05, 2013 | 459.88 | 465.70 | 456.40 | 462.98 | 12,264 | +7.36(+1.62%) |
Mar 04, 2013 | 452.91 | 458.53 | 447.68 | 455.62 | 11,668 | +0.39(+0.09%) |