Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 264.51 | 264.51 | 264.49 | 264.49 | 450 | -2.22(-0.83%) |
May 30, 2013 | 266.71 | 266.71 | 266.71 | 266.71 | 11 | +2.06(+0.78%) |
May 29, 2013 | 264.65 | 264.65 | 264.65 | 264.65 | 75 | +2.05(+0.78%) |
May 23, 2013 | 262.60 | 262.60 | 262.60 | 0 | -6.96(-2.58%) | |
May 20, 2013 | 269.56 | 269.56 | 269.56 | 0 | +3.76(+1.41%) | |
May 17, 2013 | 265.80 | 265.80 | 265.80 | 265.80 | 9 | -5.50(-2.03%) |
May 16, 2013 | 271.50 | 271.50 | 271.24 | 271.30 | 210 | -8.85(-3.16%) |
May 15, 2013 | 277.80 | 280.15 | 277.80 | 280.15 | 11 | +2.65(+0.95%) |
May 10, 2013 | 277.50 | 277.50 | 277.50 | 277.50 | 0 | -0.78(-0.28%) |
May 09, 2013 | 280.19 | 280.19 | 278.28 | 278.28 | 8 | -3.62(-1.28%) |
May 08, 2013 | 281.55 | 281.90 | 281.55 | 281.90 | 213 | +3.90(+1.40%) |
May 07, 2013 | 278.85 | 278.85 | 277.40 | 278.00 | 270 | +0.00(+0.00%) |
May 03, 2013 | 278.00 | 278.00 | 278.00 | 0 | +1.20(+0.43%) | |
May 02, 2013 | 276.34 | 277.89 | 276.34 | 276.80 | 87 | -4.20(-1.49%) |
Apr 30, 2013 | 281.00 | 281.00 | 281.00 | 0 | +5.80(+2.11%) | |
Apr 29, 2013 | 275.20 | 275.20 | 275.20 | 275.20 | 40 | +3.95(+1.46%) |
Apr 26, 2013 | 271.25 | 271.25 | 271.25 | 271.25 | 2 | +0.26(+0.10%) |
Apr 25, 2013 | 270.99 | 270.99 | 270.99 | 270.99 | 40 | +1.99(+0.74%) |
Apr 24, 2013 | 268.87 | 269.00 | 268.87 | 269.00 | 43 | +3.98(+1.50%) |
Apr 23, 2013 | 264.65 | 265.02 | 264.65 | 265.02 | 268 | +3.82(+1.46%) |
Apr 22, 2013 | 261.20 | 261.20 | 261.20 | 261.20 | 2 | +1.20(+0.46%) |
Apr 19, 2013 | 260.00 | 260.00 | 260.00 | 260.00 | 81 | +3.24(+1.26%) |
Apr 18, 2013 | 256.76 | 256.76 | 256.76 | 256.76 | 1 | +0.60(+0.23%) |
Apr 17, 2013 | 256.16 | 256.16 | 256.16 | 256.16 | 800 | -12.54(-4.67%) |
Apr 15, 2013 | 268.70 | 268.70 | 268.70 | 0 | +0.94(+0.35%) | |
Apr 12, 2013 | 267.23 | 268.50 | 267.23 | 267.76 | 790 | -1.74(-0.65%) |
Apr 11, 2013 | 269.50 | 269.50 | 269.50 | 269.50 | 5 | +5.12(+1.94%) |
Apr 09, 2013 | 264.38 | 264.38 | 264.38 | 0 | -3.14(-1.17%) | |
Apr 08, 2013 | 266.05 | 267.52 | 265.90 | 267.52 | 387 | -16.83(-5.92%) |
Apr 05, 2013 | 284.35 | 284.35 | 284.35 | 284.35 | 25 | +2.55(+0.90%) |
Apr 04, 2013 | 281.40 | 282.85 | 281.30 | 281.80 | 271 | -1.75(-0.62%) |
Apr 03, 2013 | 283.55 | 283.55 | 283.55 | 283.55 | 17 | +2.30(+0.82%) |
Apr 02, 2013 | 281.25 | 281.25 | 281.25 | 281.25 | 37 | +3.45(+1.24%) |
Apr 01, 2013 | 280.00 | 280.00 | 277.80 | 277.80 | 1,085 | -0.35(-0.13%) |
Mar 28, 2013 | 278.15 | 278.15 | 278.15 | 278.15 | 1 | -0.98(-0.35%) |
Mar 26, 2013 | 279.13 | 279.13 | 279.13 | 0 | +0.13(+0.05%) | |
Mar 25, 2013 | 277.67 | 279.00 | 277.67 | 279.00 | 21 | -3.10(-1.10%) |
Mar 22, 2013 | 282.45 | 282.45 | 282.10 | 282.10 | 150 | +0.13(+0.05%) |
Mar 21, 2013 | 281.97 | 281.97 | 281.97 | 281.97 | 12 | +4.63(+1.67%) |
Mar 19, 2013 | 277.34 | 277.34 | 277.34 | 0 | -5.26(-1.86%) | |
Mar 18, 2013 | 282.60 | 282.60 | 282.60 | 282.60 | 106 | +1.40(+0.50%) |
Mar 14, 2013 | 281.20 | 281.20 | 281.20 | 0 | +2.05(+0.73%) | |
Mar 13, 2013 | 279.15 | 279.15 | 279.15 | 279.15 | 25 | +0.83(+0.30%) |
Mar 08, 2013 | 278.32 | 278.32 | 278.32 | 0 | -1.03(-0.37%) | |
Mar 07, 2013 | 279.95 | 279.95 | 279.35 | 279.35 | 70 | +1.35(+0.49%) |
Mar 06, 2013 | 278.35 | 278.35 | 278.00 | 278.00 | 85 | -1.53(-0.55%) |
Mar 05, 2013 | 277.90 | 279.53 | 277.90 | 279.53 | 21 | +5.47(+2.00%) |
Mar 04, 2013 | 274.06 | 274.06 | 274.06 | 274.06 | 20 | +2.42(+0.89%) |