Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 147.92 | 147.92 | 147.10 | 147.49 | 26,075 | -0.59(-0.40%) |
Apr 29, 2013 | 147.78 | 149.53 | 147.32 | 148.08 | 58,999 | +3.24(+2.24%) |
Apr 26, 2013 | 145.65 | 146.91 | 144.00 | 144.84 | 45,242 | +1.10(+0.77%) |
Apr 25, 2013 | 142.49 | 144.20 | 142.30 | 143.74 | 98,457 | +3.36(+2.39%) |
Apr 24, 2013 | 139.98 | 140.43 | 139.45 | 140.38 | 61,266 | +1.61(+1.16%) |
Apr 23, 2013 | 139.48 | 139.62 | 138.30 | 138.77 | 56,706 | -1.91(-1.36%) |
Apr 22, 2013 | 141.04 | 141.04 | 140.20 | 140.68 | 69,452 | +0.70(+0.50%) |
Apr 19, 2013 | 139.87 | 139.98 | 139.08 | 139.98 | 33,570 | -0.02(-0.01%) |
Apr 18, 2013 | 139.84 | 140.84 | 139.30 | 140.00 | 44,115 | +0.32(+0.23%) |
Apr 17, 2013 | 141.07 | 141.80 | 139.68 | 139.68 | 83,063 | -2.45(-1.72%) |
Apr 16, 2013 | 142.12 | 143.32 | 141.06 | 142.13 | 108,016 | +4.51(+3.28%) |
Apr 15, 2013 | 140.99 | 142.12 | 137.46 | 137.62 | 271,994 | -8.54(-5.84%) |
Apr 12, 2013 | 148.42 | 148.57 | 145.76 | 146.16 | 159,992 | -4.30(-2.86%) |
Apr 11, 2013 | 150.15 | 151.12 | 149.90 | 150.46 | 26,561 | +0.66(+0.44%) |
Apr 10, 2013 | 150.80 | 150.81 | 149.40 | 149.80 | 33,493 | -2.28(-1.50%) |
Apr 09, 2013 | 150.56 | 152.68 | 150.56 | 152.08 | 37,017 | +1.60(+1.06%) |
Apr 08, 2013 | 150.24 | 150.93 | 149.20 | 150.48 | 27,193 | -0.07(-0.05%) |
Apr 05, 2013 | 149.73 | 150.90 | 149.40 | 150.55 | 31,806 | +1.24(+0.83%) |
Apr 04, 2013 | 149.05 | 150.08 | 148.42 | 149.31 | 87,968 | -1.89(-1.25%) |
Apr 03, 2013 | 154.00 | 154.16 | 150.39 | 151.20 | 107,337 | -3.14(-2.04%) |
Apr 02, 2013 | 154.52 | 154.72 | 154.06 | 154.34 | 48,251 | -2.11(-1.35%) |
Apr 01, 2013 | 155.06 | 157.00 | 154.78 | 156.45 | 28,361 | +2.22(+1.44%) |
Mar 28, 2013 | 154.76 | 154.82 | 153.00 | 154.23 | 45,769 | -1.13(-0.73%) |
Mar 27, 2013 | 154.65 | 155.48 | 154.32 | 155.36 | 23,233 | +0.96(+0.62%) |
Mar 26, 2013 | 154.09 | 155.00 | 153.00 | 154.40 | 33,848 | -1.12(-0.72%) |
Mar 25, 2013 | 155.30 | 155.68 | 154.69 | 155.52 | 24,273 | +0.18(+0.12%) |
Mar 22, 2013 | 155.09 | 155.38 | 154.85 | 155.34 | 56,306 | +0.28(+0.18%) |
Mar 21, 2013 | 155.58 | 155.58 | 154.94 | 155.06 | 38,265 | +0.28(+0.18%) |
Mar 20, 2013 | 153.98 | 155.92 | 153.62 | 154.78 | 63,732 | +1.72(+1.12%) |
Mar 19, 2013 | 155.00 | 155.24 | 152.06 | 153.06 | 50,346 | -1.94(-1.25%) |
Mar 18, 2013 | 155.25 | 155.52 | 154.58 | 155.00 | 249,535 | -1.16(-0.74%) |
Mar 15, 2013 | 156.20 | 156.58 | 155.75 | 156.16 | 34,404 | +0.09(+0.06%) |
Mar 14, 2013 | 155.19 | 156.34 | 155.00 | 156.07 | 29,583 | +0.05(+0.03%) |
Mar 13, 2013 | 156.77 | 156.82 | 155.81 | 156.02 | 40,183 | -0.64(-0.41%) |
Mar 12, 2013 | 157.80 | 157.92 | 156.14 | 156.66 | 70,341 | -0.62(-0.39%) |
Mar 11, 2013 | 156.68 | 157.46 | 156.55 | 157.28 | 23,902 | -0.06(-0.04%) |
Mar 08, 2013 | 156.16 | 157.48 | 155.78 | 157.34 | 45,339 | +1.03(+0.66%) |
Mar 07, 2013 | 156.84 | 157.00 | 156.07 | 156.31 | 68,727 | +0.61(+0.39%) |
Mar 06, 2013 | 155.55 | 155.92 | 154.28 | 155.70 | 56,401 | -0.20(-0.13%) |
Mar 05, 2013 | 155.58 | 156.20 | 155.20 | 155.90 | 89,270 | +1.88(+1.22%) |
Mar 04, 2013 | 154.81 | 155.40 | 153.46 | 154.02 | 19,771 | -0.48(-0.31%) |
Mar 01, 2013 | 154.92 | 154.92 | 154.14 | 154.50 | 96,430 | -1.01(-0.65%) |
Feb 28, 2013 | 156.52 | 156.60 | 155.24 | 155.51 | 67,620 | -1.59(-1.01%) |
Feb 27, 2013 | 158.06 | 158.10 | 156.35 | 157.10 | 75,005 | -2.07(-1.30%) |
Feb 26, 2013 | 157.96 | 159.43 | 157.20 | 159.17 | 57,055 | +1.24(+0.79%) |
Feb 22, 2013 | 158.01 | 158.98 | 157.46 | 157.93 | 56,910 | -0.47(-0.30%) |
Feb 21, 2013 | 157.85 | 160.01 | 157.46 | 158.40 | 126,992 | -3.22(-1.99%) |
Feb 20, 2013 | 162.26 | 162.26 | 160.55 | 161.62 | 133,232 | -4.44(-2.67%) |
Feb 19, 2013 | 165.41 | 166.75 | 164.88 | 166.06 | 88,761 | +1.44(+0.87%) |
Feb 15, 2013 | 164.85 | 165.35 | 163.94 | 164.62 | 109,532 | -3.34(-1.99%) |
Feb 14, 2013 | 169.18 | 169.56 | 167.74 | 167.96 | 94,074 | -1.08(-0.64%) |
Feb 13, 2013 | 169.91 | 169.98 | 168.74 | 169.04 | 80,509 | +0.36(+0.21%) |
Feb 12, 2013 | 167.72 | 168.68 | 167.35 | 168.68 | 43,400 | +2.79(+1.68%) |
Feb 11, 2013 | 167.75 | 167.75 | 165.42 | 165.89 | 76,947 | -2.64(-1.57%) |
Feb 08, 2013 | 168.64 | 170.03 | 168.20 | 168.53 | 42,258 | -0.35(-0.21%) |
Feb 07, 2013 | 169.96 | 170.78 | 168.66 | 168.88 | 116,945 | -1.70(-1.00%) |
Feb 06, 2013 | 169.54 | 170.62 | 169.54 | 170.58 | 146,362 | +3.96(+2.38%) |
Feb 04, 2013 | 166.38 | 167.52 | 166.27 | 166.62 | 35,507 | +0.94(+0.57%) |