Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 189.01 | 190.82 | 187.99 | 188.16 | 4,358,268 | -1.88(-0.99%) |
May 30, 2013 | 188.95 | 190.36 | 188.75 | 190.03 | 2,456,272 | +1.67(+0.89%) |
May 29, 2013 | 188.87 | 189.27 | 186.97 | 188.36 | 2,908,419 | -1.62(-0.85%) |
May 28, 2013 | 191.09 | 191.87 | 189.11 | 189.98 | 2,977,448 | +1.19(+0.63%) |
May 24, 2013 | 188.39 | 188.79 | 187.01 | 188.79 | 2,429,744 | -0.56(-0.29%) |
May 23, 2013 | 187.45 | 189.54 | 187.02 | 189.34 | 2,250,785 | -0.21(-0.11%) |
May 22, 2013 | 193.00 | 194.41 | 188.74 | 189.56 | 3,607,257 | -3.27(-1.70%) |
May 21, 2013 | 192.61 | 193.39 | 192.16 | 192.82 | 2,194,788 | +0.20(+0.10%) |
May 20, 2013 | 192.03 | 193.19 | 192.03 | 192.62 | 2,962,555 | +0.17(+0.09%) |
May 17, 2013 | 191.22 | 192.48 | 191.10 | 192.45 | 2,354,419 | +2.05(+1.08%) |
May 16, 2013 | 191.10 | 191.98 | 190.19 | 190.40 | 2,955,736 | -1.02(-0.53%) |
May 15, 2013 | 190.13 | 191.76 | 190.10 | 191.42 | 2,246,478 | +2.93(+1.55%) |
May 13, 2013 | 188.50 | 189.01 | 187.87 | 188.49 | 1,094,069 | -0.44(-0.24%) |
May 10, 2013 | 188.04 | 188.94 | 187.65 | 188.94 | 1,685,413 | +1.28(+0.68%) |
May 09, 2013 | 188.30 | 188.52 | 187.37 | 187.65 | 1,999,604 | -0.91(-0.49%) |
May 08, 2013 | 186.95 | 188.57 | 186.94 | 188.57 | 1,921,918 | +1.23(+0.66%) |
May 07, 2013 | 186.21 | 187.46 | 185.87 | 187.34 | 2,057,999 | +1.47(+0.79%) |
May 06, 2013 | 184.92 | 186.01 | 184.69 | 185.88 | 830,118 | +1.08(+0.58%) |
May 03, 2013 | 184.40 | 185.60 | 182.61 | 184.79 | 2,290,479 | +2.18(+1.19%) |
May 02, 2013 | 181.48 | 182.73 | 181.11 | 182.61 | 1,592,870 | +1.92(+1.06%) |
May 01, 2013 | 183.41 | 183.53 | 180.63 | 180.70 | 2,808,470 | -3.25(-1.77%) |
Apr 30, 2013 | 182.49 | 184.07 | 181.89 | 183.95 | 2,028,419 | +1.55(+0.85%) |
Apr 29, 2013 | 181.69 | 182.79 | 181.40 | 182.40 | 1,488,887 | +1.32(+0.73%) |
Apr 26, 2013 | 181.56 | 181.99 | 180.42 | 181.08 | 989,247 | -0.74(-0.41%) |
Apr 25, 2013 | 181.53 | 182.76 | 181.21 | 181.82 | 1,451,751 | +0.73(+0.40%) |
Apr 24, 2013 | 180.37 | 181.18 | 180.02 | 181.09 | 2,065,709 | +0.75(+0.42%) |
Apr 23, 2013 | 179.42 | 180.55 | 178.62 | 180.34 | 1,697,186 | +1.80(+1.01%) |
Apr 22, 2013 | 178.04 | 178.89 | 175.96 | 178.53 | 1,345,295 | +0.39(+0.22%) |
Apr 19, 2013 | 175.25 | 178.14 | 175.59 | 178.14 | 2,362,332 | +2.89(+1.65%) |
Apr 18, 2013 | 176.78 | 176.99 | 174.64 | 175.25 | 2,245,909 | -1.18(-0.67%) |
Apr 17, 2013 | 177.86 | 177.93 | 175.14 | 176.43 | 5,187,353 | -2.75(-1.53%) |
Apr 16, 2013 | 177.82 | 179.41 | 177.24 | 179.18 | 3,955,661 | +2.70(+1.53%) |
Apr 15, 2013 | 181.29 | 181.47 | 176.05 | 176.48 | 8,497,796 | -5.71(-3.13%) |
Apr 12, 2013 | 182.44 | 182.77 | 181.25 | 182.19 | 1,271,280 | -0.76(-0.41%) |
Apr 11, 2013 | 182.17 | 183.61 | 182.06 | 182.94 | 2,069,951 | +0.70(+0.38%) |
Apr 10, 2013 | 180.22 | 182.40 | 180.20 | 182.25 | 4,622,625 | +2.48(+1.38%) |
Apr 09, 2013 | 180.03 | 180.50 | 179.00 | 179.76 | 1,723,229 | +0.05(+0.03%) |
Apr 08, 2013 | 178.39 | 179.82 | 177.66 | 179.71 | 2,642,149 | +1.36(+0.76%) |
Apr 05, 2013 | 176.05 | 178.46 | 175.63 | 178.35 | 2,381,877 | -0.13(-0.07%) |
Apr 04, 2013 | 177.64 | 178.60 | 177.38 | 178.48 | 3,927,549 | +1.05(+0.59%) |
Apr 03, 2013 | 180.80 | 180.86 | 177.03 | 177.44 | 5,958,844 | -2.86(-1.59%) |
Apr 02, 2013 | 181.97 | 182.20 | 179.91 | 180.29 | 3,166,719 | -0.74(-0.41%) |
Apr 01, 2013 | 182.79 | 183.09 | 180.50 | 181.04 | 2,725,892 | -1.82(-1.00%) |
Mar 28, 2013 | 181.86 | 183.17 | 181.66 | 182.86 | 2,381,596 | +1.02(+0.56%) |
Mar 27, 2013 | 180.32 | 181.93 | 179.68 | 181.84 | 3,246,147 | +0.34(+0.19%) |
Mar 26, 2013 | 181.10 | 181.54 | 180.42 | 181.50 | 1,863,023 | +1.20(+0.67%) |
Mar 25, 2013 | 181.15 | 181.91 | 179.45 | 180.29 | 2,988,349 | -0.51(-0.28%) |
Mar 22, 2013 | 180.83 | 181.01 | 180.32 | 180.81 | 1,724,730 | +0.60(+0.33%) |
Mar 21, 2013 | 180.39 | 181.56 | 179.59 | 180.21 | 2,157,612 | -1.59(-0.87%) |
Mar 20, 2013 | 181.01 | 181.89 | 180.55 | 181.79 | 5,652,854 | +1.87(+1.04%) |
Mar 19, 2013 | 180.77 | 181.07 | 178.46 | 179.93 | 2,540,412 | -0.24(-0.14%) |
Mar 18, 2013 | 179.41 | 181.17 | 179.28 | 180.17 | 2,323,526 | -0.87(-0.48%) |
Mar 15, 2013 | 180.82 | 181.31 | 180.43 | 181.04 | 3,739,798 | -0.74(-0.41%) |
Mar 14, 2013 | 180.84 | 181.79 | 180.64 | 181.79 | 2,747,822 | +1.40(+0.77%) |
Mar 13, 2013 | 179.94 | 180.63 | 179.45 | 180.39 | 3,114,187 | +0.56(+0.31%) |
Mar 12, 2013 | 179.68 | 180.08 | 179.05 | 179.83 | 3,626,265 | -0.06(-0.03%) |
Mar 11, 2013 | 179.38 | 179.89 | 179.02 | 179.89 | 4,479,092 | +0.18(+0.10%) |
Mar 08, 2013 | 179.21 | 179.79 | 178.00 | 179.71 | 4,088,579 | +1.59(+0.89%) |
Mar 07, 2013 | 177.73 | 178.38 | 177.64 | 178.12 | 2,065,801 | +0.44(+0.25%) |
Mar 06, 2013 | 177.72 | 178.22 | 177.25 | 177.68 | 1,963,868 | +0.31(+0.18%) |
Mar 05, 2013 | 175.87 | 177.55 | 175.87 | 177.37 | 3,932,476 | +2.33(+1.33%) |
Mar 04, 2013 | 174.18 | 175.07 | 173.38 | 175.04 | 7,024,186 | +0.45(+0.26%) |