Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 201.80 | 202.82 | 199.79 | 200.33 | 1,264,528 | -1.29(-0.64%) |
Apr 29, 2013 | 198.57 | 202.01 | 197.94 | 201.61 | 808,840 | +3.34(+1.68%) |
Apr 26, 2013 | 197.40 | 198.91 | 197.10 | 198.28 | 640,080 | +0.15(+0.08%) |
Apr 25, 2013 | 195.34 | 198.70 | 194.89 | 198.13 | 1,005,539 | +3.68(+1.89%) |
Apr 24, 2013 | 195.40 | 195.99 | 193.69 | 194.44 | 764,132 | -0.61(-0.31%) |
Apr 23, 2013 | 189.80 | 195.42 | 189.38 | 195.05 | 1,311,191 | +6.74(+3.58%) |
Apr 22, 2013 | 188.86 | 189.11 | 185.96 | 188.31 | 805,559 | +0.26(+0.14%) |
Apr 19, 2013 | 185.26 | 188.27 | 185.01 | 188.04 | 981,000 | +3.65(+1.98%) |
Apr 18, 2013 | 188.68 | 188.81 | 183.10 | 184.39 | 1,346,888 | -4.31(-2.28%) |
Apr 17, 2013 | 191.34 | 192.01 | 187.19 | 188.70 | 1,150,127 | -4.65(-2.41%) |
Apr 16, 2013 | 193.77 | 193.86 | 189.04 | 193.35 | 1,383,307 | +2.53(+1.32%) |
Apr 15, 2013 | 195.44 | 197.29 | 190.77 | 190.83 | 1,250,037 | -6.97(-3.52%) |
Apr 12, 2013 | 197.66 | 199.19 | 197.02 | 197.79 | 561,476 | -0.76(-0.38%) |
Apr 11, 2013 | 196.46 | 199.63 | 196.46 | 198.55 | 978,748 | +2.53(+1.29%) |
Apr 10, 2013 | 192.01 | 196.03 | 191.65 | 196.02 | 874,414 | +5.06(+2.65%) |
Apr 09, 2013 | 189.36 | 192.10 | 187.72 | 190.96 | 1,011,440 | +3.50(+1.87%) |
Apr 08, 2013 | 184.71 | 187.48 | 183.49 | 187.46 | 625,618 | +2.70(+1.46%) |
Apr 05, 2013 | 185.84 | 186.42 | 181.19 | 184.76 | 1,772,673 | -4.00(-2.12%) |
Apr 04, 2013 | 186.59 | 188.79 | 186.12 | 188.76 | 1,073,415 | +2.16(+1.16%) |
Apr 03, 2013 | 193.81 | 193.94 | 185.93 | 186.59 | 1,174,040 | -6.92(-3.58%) |
Apr 02, 2013 | 190.49 | 193.85 | 190.34 | 193.52 | 856,948 | +3.37(+1.77%) |
Apr 01, 2013 | 192.81 | 193.07 | 189.78 | 190.15 | 518,255 | -2.95(-1.53%) |
Mar 28, 2013 | 193.46 | 194.43 | 191.88 | 193.10 | 728,534 | +0.23(+0.12%) |
Mar 27, 2013 | 193.34 | 193.64 | 191.59 | 192.86 | 465,395 | -1.38(-0.71%) |
Mar 26, 2013 | 190.03 | 194.45 | 189.46 | 194.25 | 845,946 | +4.95(+2.62%) |
Mar 25, 2013 | 191.68 | 193.44 | 189.01 | 189.29 | 1,135,087 | -0.98(-0.52%) |
Mar 22, 2013 | 190.57 | 191.32 | 189.52 | 190.28 | 921,755 | +0.10(+0.05%) |
Mar 21, 2013 | 192.65 | 194.83 | 190.04 | 190.18 | 1,383,495 | -4.28(-2.20%) |
Mar 20, 2013 | 191.87 | 195.12 | 191.87 | 194.47 | 1,004,454 | +4.15(+2.18%) |
Mar 19, 2013 | 191.74 | 192.71 | 188.44 | 190.32 | 752,026 | -1.56(-0.81%) |
Mar 18, 2013 | 191.01 | 192.83 | 190.50 | 191.87 | 597,623 | -1.12(-0.58%) |
Mar 15, 2013 | 191.74 | 193.04 | 191.13 | 192.99 | 1,307,299 | +0.53(+0.27%) |
Mar 14, 2013 | 191.60 | 193.77 | 191.01 | 192.47 | 1,286,903 | +1.76(+0.92%) |
Mar 13, 2013 | 188.18 | 190.93 | 187.55 | 190.71 | 1,033,267 | +3.20(+1.71%) |
Mar 12, 2013 | 186.48 | 188.14 | 186.20 | 187.50 | 1,349,297 | +1.18(+0.63%) |
Mar 11, 2013 | 186.62 | 186.75 | 185.13 | 186.32 | 751,841 | -0.30(-0.16%) |
Mar 08, 2013 | 188.00 | 188.69 | 186.00 | 186.62 | 774,438 | -0.15(-0.08%) |
Mar 07, 2013 | 188.26 | 189.20 | 186.63 | 186.78 | 1,023,598 | -0.83(-0.44%) |
Mar 06, 2013 | 184.75 | 187.93 | 184.75 | 187.60 | 1,486,941 | +3.89(+2.12%) |
Mar 05, 2013 | 182.09 | 183.87 | 179.12 | 183.71 | 1,374,727 | +3.61(+2.00%) |
Mar 04, 2013 | 176.34 | 180.18 | 176.17 | 180.10 | 922,644 | +3.31(+1.87%) |
Mar 01, 2013 | 177.79 | 177.79 | 174.52 | 176.79 | 1,120,208 | -2.18(-1.22%) |
Feb 28, 2013 | 179.92 | 180.59 | 178.82 | 178.97 | 758,103 | -0.99(-0.55%) |
Feb 27, 2013 | 176.19 | 180.37 | 175.46 | 179.95 | 697,039 | +3.67(+2.08%) |
Feb 26, 2013 | 177.73 | 178.56 | 174.93 | 176.28 | 1,174,541 | -0.26(-0.15%) |
Feb 25, 2013 | 181.17 | 181.89 | 176.54 | 176.54 | 1,063,107 | -3.26(-1.81%) |
Feb 22, 2013 | 177.66 | 179.81 | 177.66 | 179.80 | 1,120,756 | +3.47(+1.97%) |
Feb 21, 2013 | 177.78 | 178.03 | 175.64 | 176.33 | 1,279,410 | -2.16(-1.21%) |
Feb 20, 2013 | 181.79 | 182.12 | 178.41 | 178.50 | 992,813 | -3.73(-2.05%) |
Feb 19, 2013 | 181.71 | 183.15 | 181.14 | 182.23 | 1,347,143 | +0.87(+0.48%) |
Feb 15, 2013 | 184.19 | 184.38 | 180.92 | 181.35 | 1,340,965 | -1.96(-1.07%) |
Feb 14, 2013 | 180.92 | 183.37 | 180.91 | 183.31 | 1,199,523 | +2.28(+1.26%) |
Feb 13, 2013 | 179.30 | 181.41 | 178.97 | 181.03 | 1,320,814 | +2.73(+1.53%) |
Feb 12, 2013 | 178.41 | 179.91 | 178.20 | 178.30 | 1,466,732 | -0.44(-0.25%) |
Feb 11, 2013 | 177.79 | 179.09 | 177.14 | 178.74 | 1,248,357 | +0.96(+0.54%) |
Feb 08, 2013 | 176.64 | 178.18 | 175.98 | 177.78 | 739,761 | +1.00(+0.57%) |
Feb 07, 2013 | 178.03 | 178.26 | 175.10 | 176.78 | 674,275 | -1.48(-0.83%) |
Feb 06, 2013 | 177.32 | 178.37 | 177.10 | 178.26 | 765,840 | +3.22(+1.84%) |
Feb 04, 2013 | 173.31 | 176.35 | 172.93 | 175.03 | 1,295,228 | -1.80(-1.02%) |