Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 214.24 | 218.56 | 213.19 | 214.05 | 239,623 | -2.21(-1.02%) |
May 30, 2013 | 207.44 | 217.31 | 207.05 | 216.26 | 438,479 | +6.71(+3.20%) |
May 29, 2013 | 201.78 | 211.27 | 201.78 | 209.55 | 406,026 | +3.83(+1.86%) |
May 28, 2013 | 195.84 | 209.07 | 195.74 | 205.71 | 344,909 | +10.83(+5.56%) |
May 24, 2013 | 191.72 | 196.32 | 191.52 | 194.88 | 131,321 | +1.53(+0.79%) |
May 23, 2013 | 188.17 | 194.74 | 185.39 | 193.35 | 177,360 | +2.40(+1.26%) |
May 22, 2013 | 192.68 | 196.60 | 188.74 | 190.95 | 272,318 | -2.40(-1.24%) |
May 21, 2013 | 185.20 | 197.56 | 185.20 | 193.35 | 515,163 | +8.34(+4.51%) |
May 20, 2013 | 182.13 | 188.36 | 181.46 | 185.01 | 493,147 | +2.97(+1.63%) |
May 17, 2013 | 180.69 | 184.72 | 180.69 | 182.03 | 239,486 | +1.44(+0.80%) |
May 16, 2013 | 180.60 | 182.32 | 180.41 | 180.60 | 278,329 | -0.58(-0.32%) |
May 15, 2013 | 180.02 | 181.84 | 179.64 | 181.17 | 315,936 | +0.77(+0.43%) |
May 13, 2013 | 181.94 | 182.13 | 178.01 | 180.41 | 118,236 | -3.26(-1.77%) |
May 10, 2013 | 179.25 | 185.01 | 178.78 | 183.66 | 449,504 | +4.41(+2.46%) |
May 09, 2013 | 180.21 | 180.74 | 178.01 | 179.25 | 158,636 | +0.48(+0.27%) |
May 08, 2013 | 178.10 | 179.73 | 176.62 | 178.78 | 213,962 | +1.44(+0.81%) |
May 07, 2013 | 182.13 | 182.32 | 176.57 | 177.34 | 203,686 | -4.22(-2.32%) |
May 06, 2013 | 180.60 | 182.51 | 179.16 | 181.56 | 266,557 | +2.68(+1.50%) |
May 03, 2013 | 178.30 | 179.45 | 177.91 | 178.87 | 118,223 | +0.96(+0.54%) |
May 02, 2013 | 184.05 | 184.05 | 176.00 | 177.91 | 127,172 | -5.66(-3.08%) |
May 01, 2013 | 183.28 | 185.01 | 181.84 | 183.57 | 192,269 | +0.19(+0.10%) |
Apr 30, 2013 | 184.14 | 185.49 | 181.46 | 183.38 | 134,699 | -0.67(-0.36%) |
Apr 29, 2013 | 184.81 | 186.44 | 182.80 | 184.05 | 142,542 | +0.77(+0.42%) |
Apr 26, 2013 | 185.39 | 186.25 | 182.42 | 183.28 | 201,495 | -2.97(-1.60%) |
Apr 25, 2013 | 181.17 | 186.92 | 179.35 | 186.25 | 510,776 | +6.04(+3.35%) |
Apr 24, 2013 | 185.01 | 191.62 | 173.79 | 180.21 | 566,386 | -1.92(-1.05%) |
Apr 23, 2013 | 172.54 | 182.56 | 171.78 | 182.13 | 358,339 | +10.35(+6.03%) |
Apr 22, 2013 | 175.32 | 178.20 | 170.44 | 171.78 | 202,488 | -3.07(-1.75%) |
Apr 19, 2013 | 172.54 | 176.19 | 170.05 | 174.84 | 241,849 | +3.93(+2.30%) |
Apr 18, 2013 | 169.19 | 172.26 | 167.37 | 170.91 | 127,146 | +3.16(+1.89%) |
Apr 17, 2013 | 166.50 | 169.57 | 165.93 | 167.75 | 142,329 | +0.38(+0.23%) |
Apr 16, 2013 | 165.93 | 170.63 | 165.45 | 167.37 | 133,614 | +4.50(+2.77%) |
Apr 15, 2013 | 164.88 | 164.88 | 161.14 | 162.86 | 138,010 | -3.64(-2.19%) |
Apr 12, 2013 | 167.37 | 167.94 | 164.92 | 166.50 | 150,807 | -0.96(-0.57%) |
Apr 11, 2013 | 170.91 | 171.11 | 164.68 | 167.46 | 252,456 | -3.74(-2.18%) |
Apr 10, 2013 | 167.75 | 173.22 | 167.27 | 171.20 | 231,449 | +4.79(+2.88%) |
Apr 09, 2013 | 159.60 | 167.66 | 159.60 | 166.41 | 139,716 | +5.08(+3.15%) |
Apr 08, 2013 | 153.85 | 163.15 | 153.66 | 161.33 | 134,703 | +7.28(+4.73%) |
Apr 05, 2013 | 156.15 | 156.30 | 149.83 | 154.04 | 246,729 | -4.12(-2.61%) |
Apr 04, 2013 | 158.17 | 160.37 | 157.01 | 158.17 | 109,746 | -0.10(-0.06%) |
Apr 03, 2013 | 169.00 | 169.00 | 157.59 | 158.26 | 243,458 | -9.59(-5.71%) |
Apr 02, 2013 | 169.09 | 169.67 | 167.08 | 167.85 | 69,947 | +0.19(+0.11%) |
Apr 01, 2013 | 171.78 | 171.78 | 165.84 | 167.66 | 104,550 | -4.89(-2.83%) |
Mar 28, 2013 | 172.54 | 173.31 | 169.57 | 172.54 | 153,012 | -0.67(-0.39%) |
Mar 27, 2013 | 165.64 | 173.31 | 164.68 | 173.22 | 275,821 | +5.37(+3.20%) |
Mar 26, 2013 | 166.60 | 168.13 | 163.92 | 167.85 | 207,644 | +2.59(+1.57%) |
Mar 25, 2013 | 165.16 | 166.41 | 164.21 | 165.26 | 130,368 | +0.57(+0.35%) |
Mar 22, 2013 | 163.92 | 167.66 | 162.00 | 164.68 | 130,485 | -2.11(-1.26%) |
Mar 21, 2013 | 164.49 | 167.75 | 163.63 | 166.79 | 103,916 | +2.59(+1.58%) |
Mar 20, 2013 | 165.64 | 166.50 | 157.78 | 164.21 | 258,882 | -2.30(-1.38%) |
Mar 19, 2013 | 163.63 | 169.57 | 163.44 | 166.50 | 450,552 | +0.57(+0.35%) |
Mar 18, 2013 | 154.72 | 166.41 | 153.85 | 165.93 | 476,075 | +12.37(+8.05%) |
Mar 15, 2013 | 142.16 | 155.77 | 141.68 | 153.56 | 381,785 | +11.89(+8.39%) |
Mar 14, 2013 | 144.94 | 145.22 | 138.03 | 141.68 | 348,734 | -2.01(-1.40%) |
Mar 13, 2013 | 143.79 | 144.75 | 143.31 | 143.69 | 126,955 | -0.57(-0.40%) |
Mar 12, 2013 | 146.95 | 148.29 | 143.79 | 144.27 | 75,210 | -3.55(-2.40%) |
Mar 11, 2013 | 150.21 | 150.40 | 146.85 | 147.81 | 57,543 | -0.96(-0.64%) |
Mar 08, 2013 | 145.90 | 150.11 | 145.61 | 148.77 | 87,488 | +3.64(+2.51%) |
Mar 07, 2013 | 145.99 | 147.14 | 143.59 | 145.13 | 88,214 | -0.77(-0.53%) |
Mar 06, 2013 | 145.32 | 148.20 | 144.55 | 145.90 | 95,948 | +0.67(+0.46%) |
Mar 05, 2013 | 144.36 | 146.66 | 143.12 | 145.22 | 156,832 | +0.77(+0.53%) |
Mar 04, 2013 | 147.33 | 147.33 | 143.59 | 144.46 | 151,167 | -4.22(-2.84%) |