Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 338.60 | 338.60 | 333.80 | 334.00 | 350 | -6.40(-1.88%) |
May 30, 2013 | 340.00 | 340.40 | 339.60 | 340.40 | 0 | +5.60(+1.67%) |
May 29, 2013 | 333.20 | 335.00 | 333.20 | 334.80 | 227 | +2.80(+0.84%) |
May 28, 2013 | 333.00 | 336.00 | 330.80 | 332.00 | 672 | -1.08(-0.32%) |
May 24, 2013 | 334.37 | 334.37 | 333.08 | 333.08 | 0 | -0.74(-0.22%) |
May 23, 2013 | 334.60 | 334.60 | 332.12 | 333.82 | 0 | +5.82(+1.77%) |
May 22, 2013 | 333.80 | 338.00 | 326.80 | 328.00 | 0 | -2.20(-0.67%) |
May 21, 2013 | 329.20 | 331.60 | 327.60 | 330.20 | 0 | -2.80(-0.84%) |
May 20, 2013 | 326.00 | 333.80 | 325.80 | 333.00 | 0 | +5.50(+1.68%) |
May 17, 2013 | 332.60 | 332.60 | 327.50 | 327.50 | 0 | -7.29(-2.18%) |
May 16, 2013 | 332.80 | 335.19 | 332.80 | 334.80 | 493 | -1.00(-0.30%) |
May 15, 2013 | 340.40 | 340.60 | 334.47 | 335.80 | 0 | -8.40(-2.44%) |
May 13, 2013 | 345.02 | 345.12 | 344.20 | 344.20 | 0 | -2.80(-0.81%) |
May 10, 2013 | 343.00 | 347.00 | 341.60 | 347.00 | 0 | -2.80(-0.80%) |
May 09, 2013 | 351.20 | 353.10 | 349.62 | 349.80 | 0 | -3.80(-1.07%) |
May 08, 2013 | 362.00 | 362.00 | 351.40 | 353.60 | 0 | +4.80(+1.38%) |
May 07, 2013 | 353.00 | 368.20 | 347.20 | 348.80 | 0 | -4.20(-1.19%) |
May 06, 2013 | 354.80 | 355.00 | 352.00 | 353.00 | 0 | +0.80(+0.23%) |
May 03, 2013 | 353.80 | 352.80 | 351.17 | 352.20 | 0 | +0.00(+0.00%) |
May 02, 2013 | 352.79 | 352.79 | 351.30 | 352.20 | 0 | +2.85(+0.82%) |
May 01, 2013 | 350.80 | 352.80 | 346.16 | 349.35 | 0 | -4.45(-1.26%) |
Apr 30, 2013 | 352.60 | 353.81 | 351.80 | 353.80 | 0 | +0.80(+0.23%) |
Apr 29, 2013 | 352.00 | 357.15 | 351.80 | 353.00 | 662 | +3.00(+0.86%) |
Apr 26, 2013 | 353.40 | 355.00 | 348.80 | 350.00 | 1,744 | -1.60(-0.46%) |
Apr 25, 2013 | 354.40 | 354.40 | 346.80 | 351.60 | 0 | +8.60(+2.51%) |
Apr 24, 2013 | 343.40 | 343.40 | 341.54 | 343.00 | 0 | +3.00(+0.88%) |
Apr 23, 2013 | 341.00 | 341.00 | 337.80 | 340.00 | 503 | -1.80(-0.53%) |
Apr 22, 2013 | 340.00 | 342.40 | 340.00 | 341.80 | 849 | +5.40(+1.61%) |
Apr 19, 2013 | 338.84 | 338.84 | 335.18 | 336.40 | 283 | +3.20(+0.96%) |
Apr 18, 2013 | 335.00 | 336.20 | 333.20 | 333.20 | 6,226 | +0.40(+0.12%) |
Apr 17, 2013 | 336.40 | 336.60 | 332.00 | 332.80 | 270 | +2.00(+0.60%) |
Apr 16, 2013 | 346.60 | 346.60 | 330.02 | 330.80 | 253 | +2.00(+0.61%) |
Apr 15, 2013 | 341.40 | 341.40 | 325.60 | 328.80 | 6,380 | -30.40(-8.46%) |
Apr 12, 2013 | 370.80 | 371.20 | 359.10 | 359.20 | 4,217 | -17.20(-4.57%) |
Apr 11, 2013 | 377.49 | 377.80 | 376.40 | 376.40 | 95 | +0.80(+0.21%) |
Apr 10, 2013 | 379.20 | 380.40 | 375.60 | 375.60 | 874 | -6.80(-1.78%) |
Apr 09, 2013 | 382.40 | 382.54 | 382.04 | 382.40 | 678 | +3.20(+0.84%) |
Apr 08, 2013 | 380.00 | 380.00 | 378.80 | 379.20 | 90 | -0.80(-0.21%) |
Apr 05, 2013 | 378.20 | 381.00 | 378.00 | 380.00 | 691 | +5.60(+1.50%) |
Apr 04, 2013 | 373.40 | 375.54 | 372.86 | 374.40 | 224 | -1.60(-0.43%) |
Apr 03, 2013 | 379.20 | 380.20 | 374.60 | 376.00 | 4,743 | -3.60(-0.95%) |
Apr 02, 2013 | 381.40 | 381.80 | 379.60 | 379.60 | 1,474 | -4.20(-1.09%) |
Apr 01, 2013 | 383.60 | 384.63 | 383.40 | 383.80 | 515 | +0.32(+0.08%) |
Mar 28, 2013 | 384.00 | 384.34 | 383.48 | 383.48 | 75 | -1.52(-0.39%) |
Mar 27, 2013 | 384.00 | 385.60 | 384.00 | 385.00 | 3,285 | +0.60(+0.16%) |
Mar 26, 2013 | 383.31 | 384.40 | 383.31 | 384.40 | 155 | -0.40(-0.10%) |
Mar 25, 2013 | 382.80 | 385.00 | 382.80 | 384.80 | 1,055 | -0.06(-0.02%) |
Mar 22, 2013 | 384.40 | 385.00 | 384.40 | 384.86 | 543 | -0.74(-0.19%) |
Mar 21, 2013 | 385.20 | 385.60 | 385.03 | 385.60 | 412 | +0.80(+0.21%) |
Mar 20, 2013 | 384.40 | 385.40 | 383.40 | 384.80 | 427 | +0.20(+0.05%) |
Mar 19, 2013 | 384.60 | 385.00 | 384.20 | 384.60 | 352 | +0.60(+0.16%) |
Mar 18, 2013 | 388.80 | 388.80 | 383.60 | 384.00 | 966 | +0.40(+0.10%) |
Mar 15, 2013 | 384.00 | 384.20 | 383.60 | 383.60 | 294 | +0.80(+0.21%) |
Mar 14, 2013 | 381.80 | 383.80 | 381.80 | 382.80 | 887 | +0.00(+0.00%) |
Mar 13, 2013 | 384.20 | 384.20 | 382.20 | 382.80 | 1,970 | -0.92(-0.24%) |
Mar 12, 2013 | 383.80 | 383.99 | 383.20 | 383.72 | 527 | +2.32(+0.61%) |
Mar 11, 2013 | 383.20 | 383.20 | 380.60 | 381.40 | 498 | +0.80(+0.21%) |
Mar 08, 2013 | 449.40 | 449.40 | 377.20 | 380.60 | 5,426 | +0.40(+0.11%) |
Mar 07, 2013 | 380.40 | 380.40 | 379.74 | 380.20 | 1,116 | -1.20(-0.31%) |
Mar 06, 2013 | 379.20 | 381.80 | 379.20 | 381.40 | 1,483 | +1.80(+0.47%) |
Mar 05, 2013 | 381.40 | 381.40 | 378.42 | 379.60 | 339 | +0.80(+0.21%) |
Mar 04, 2013 | 380.80 | 380.80 | 378.80 | 378.80 | 636 | -1.20(-0.32%) |