Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 367.38 | 367.38 | 362.56 | 363.38 | 210,093,408 | -4.31(-1.17%) |
May 30, 2013 | 365.33 | 368.79 | 365.33 | 367.69 | 126,386,600 | +1.44(+0.39%) |
May 29, 2013 | 369.14 | 369.76 | 365.79 | 366.25 | 104,347,800 | -5.25(-1.41%) |
May 28, 2013 | 368.17 | 373.31 | 368.17 | 371.50 | 128,747,200 | +4.94(+1.35%) |
May 27, 2013 | 365.68 | 366.70 | 365.16 | 366.56 | 40,529,200 | +1.93(+0.53%) |
May 26, 2013 | 365.81 | 366.50 | 362.57 | 364.63 | 0 | +0.00(+0.00%) |
May 24, 2013 | 365.81 | 366.50 | 362.57 | 364.63 | 79,414,200 | -0.59(-0.16%) |
May 23, 2013 | 366.04 | 367.41 | 363.28 | 365.22 | 177,983,200 | -6.89(-1.85%) |
May 22, 2013 | 370.35 | 372.67 | 370.00 | 372.11 | 113,252,800 | +1.67(+0.45%) |
May 21, 2013 | 369.34 | 370.44 | 367.73 | 370.44 | 118,504,400 | +0.47(+0.13%) |
May 20, 2013 | 369.05 | 369.99 | 367.99 | 369.97 | 79,705,400 | +1.89(+0.51%) |
May 19, 2013 | 364.44 | 368.72 | 364.03 | 368.08 | 0 | +0.00(+0.00%) |
May 17, 2013 | 364.44 | 368.72 | 364.03 | 368.08 | 149,396,400 | +2.71(+0.74%) |
May 16, 2013 | 365.73 | 366.42 | 364.75 | 365.37 | 96,149,600 | -0.70(-0.19%) |
May 15, 2013 | 363.72 | 366.45 | 363.21 | 366.07 | 141,411,200 | +2.38(+0.65%) |
May 14, 2013 | 362.32 | 363.69 | 361.09 | 363.69 | 123,495,000 | +2.57(+0.71%) |
May 13, 2013 | 361.00 | 362.26 | 360.43 | 361.12 | 127,893,000 | -0.05(-0.01%) |
May 12, 2013 | 359.36 | 362.36 | 359.32 | 361.17 | 0 | +0.00(+0.00%) |
May 10, 2013 | 359.36 | 362.36 | 359.32 | 361.17 | 141,886,800 | +2.02(+0.56%) |
May 09, 2013 | 357.53 | 359.87 | 357.03 | 359.15 | 97,538,000 | +1.22(+0.34%) |
May 08, 2013 | 357.03 | 358.45 | 356.37 | 357.93 | 161,838,592 | +1.45(+0.41%) |
May 07, 2013 | 357.07 | 358.17 | 356.07 | 356.48 | 143,225,200 | -0.96(-0.27%) |
May 06, 2013 | 357.61 | 358.73 | 357.18 | 357.44 | 81,449,000 | -0.17(-0.05%) |
May 05, 2013 | 354.62 | 358.66 | 353.42 | 357.61 | 0 | +0.00(+0.00%) |
May 03, 2013 | 354.62 | 358.66 | 353.42 | 357.61 | 147,760,608 | +2.81(+0.79%) |
May 02, 2013 | 351.52 | 355.63 | 351.22 | 354.80 | 178,641,792 | +3.41(+0.97%) |
May 01, 2013 | 354.30 | 354.39 | 350.34 | 351.39 | 0 | +0.00(+0.00%) |
Apr 30, 2013 | 354.30 | 354.39 | 350.34 | 351.39 | 152,995,808 | -2.76(-0.78%) |
Apr 29, 2013 | 351.90 | 354.51 | 351.73 | 354.15 | 117,949,000 | +2.65(+0.75%) |
Apr 28, 2013 | 352.57 | 352.59 | 349.95 | 351.50 | 0 | +0.00(+0.00%) |
Apr 27, 2013 | 352.57 | 352.59 | 349.95 | 351.50 | 0 | +0.00(+0.00%) |
Apr 26, 2013 | 352.57 | 352.59 | 349.95 | 351.50 | 142,494,208 | -2.54(-0.72%) |
Apr 25, 2013 | 352.07 | 355.01 | 351.74 | 354.04 | 148,938,000 | +1.10(+0.31%) |
Apr 24, 2013 | 348.43 | 353.30 | 348.36 | 352.94 | 120,070,000 | +3.79(+1.09%) |
Apr 23, 2013 | 340.23 | 349.34 | 340.13 | 349.15 | 131,768,600 | +9.08(+2.67%) |
Apr 22, 2013 | 342.63 | 343.70 | 338.69 | 340.07 | 96,574,800 | -1.61(-0.47%) |
Apr 19, 2013 | 341.94 | 342.69 | 339.62 | 341.68 | 118,461,400 | +0.96(+0.28%) |
Apr 18, 2013 | 341.97 | 342.55 | 339.24 | 340.72 | 117,506,400 | -0.12(-0.04%) |
Apr 17, 2013 | 347.52 | 347.68 | 340.23 | 340.84 | 146,022,000 | -4.95(-1.43%) |
Apr 16, 2013 | 344.65 | 348.25 | 344.23 | 345.79 | 108,895,200 | -0.51(-0.15%) |
Apr 15, 2013 | 348.53 | 349.50 | 344.87 | 346.30 | 103,799,600 | -2.35(-0.67%) |
Apr 14, 2013 | 350.42 | 350.94 | 347.87 | 348.65 | 0 | +0.00(+0.00%) |
Apr 12, 2013 | 350.42 | 350.94 | 347.87 | 348.65 | 145,841,600 | -2.63(-0.75%) |
Apr 11, 2013 | 348.16 | 351.97 | 347.89 | 351.28 | 114,778,600 | +2.75(+0.79%) |
Apr 10, 2013 | 342.26 | 349.54 | 342.26 | 348.53 | 130,841,200 | +7.18(+2.10%) |
Apr 09, 2013 | 342.94 | 342.94 | 340.05 | 341.35 | 96,734,600 | +0.44(+0.13%) |
Apr 08, 2013 | 341.53 | 342.26 | 340.53 | 340.91 | 84,821,000 | +0.20(+0.06%) |
Apr 06, 2013 | 346.47 | 346.76 | 337.94 | 340.71 | 0 | +0.00(+0.00%) |
Apr 05, 2013 | 346.47 | 346.76 | 337.94 | 340.71 | 135,761,792 | -5.82(-1.68%) |
Apr 04, 2013 | 350.03 | 351.17 | 345.95 | 346.53 | 144,898,592 | -3.07(-0.88%) |
Apr 03, 2013 | 351.67 | 353.01 | 349.42 | 349.60 | 105,823,800 | -2.90(-0.82%) |
Apr 02, 2013 | 347.78 | 352.85 | 347.67 | 352.50 | 120,428,800 | +4.40(+1.26%) |
Apr 01, 2013 | 346.44 | 350.34 | 346.44 | 348.10 | 0 | +0.00(+0.00%) |
Mar 29, 2013 | 346.44 | 350.34 | 346.44 | 348.10 | 0 | +0.00(+0.00%) |
Mar 28, 2013 | 346.44 | 350.34 | 346.44 | 348.10 | 125,879,800 | +1.94(+0.56%) |
Mar 27, 2013 | 350.63 | 350.69 | 344.81 | 346.16 | 114,561,400 | -3.11(-0.89%) |
Mar 26, 2013 | 349.65 | 350.07 | 347.98 | 349.27 | 102,772,000 | +0.55(+0.16%) |
Mar 25, 2013 | 354.04 | 354.71 | 347.85 | 348.72 | 121,888,200 | -2.02(-0.58%) |
Mar 24, 2013 | 351.00 | 353.15 | 349.55 | 350.74 | 0 | +0.00(+0.00%) |
Mar 22, 2013 | 351.00 | 353.15 | 349.55 | 350.74 | 100,061,600 | -1.67(-0.47%) |
Mar 21, 2013 | 354.25 | 354.25 | 351.33 | 352.41 | 80,921,600 | -1.96(-0.55%) |
Mar 20, 2013 | 353.76 | 355.33 | 353.34 | 354.37 | 88,312,400 | +2.32(+0.66%) |
Mar 19, 2013 | 352.23 | 354.33 | 350.54 | 352.05 | 104,899,000 | -0.96(-0.27%) |
Mar 18, 2013 | 348.57 | 353.32 | 348.57 | 353.01 | 90,166,200 | -0.57(-0.16%) |
Mar 15, 2013 | 356.16 | 356.16 | 352.67 | 353.58 | 147,229,600 | -2.27(-0.64%) |
Mar 14, 2013 | 353.15 | 355.85 | 352.60 | 355.85 | 100,965,000 | +3.83(+1.09%) |
Mar 13, 2013 | 351.76 | 352.18 | 350.83 | 352.02 | 77,175,400 | -0.04(-0.01%) |
Mar 12, 2013 | 351.17 | 352.91 | 351.16 | 352.06 | 87,399,200 | +0.50(+0.14%) |
Mar 11, 2013 | 351.43 | 351.95 | 350.76 | 351.56 | 71,618,600 | -0.87(-0.25%) |
Mar 10, 2013 | 349.42 | 352.94 | 349.15 | 352.43 | 0 | +0.00(+0.00%) |
Mar 09, 2013 | 349.42 | 352.94 | 349.15 | 352.43 | 96,977,400 | +4.56(+1.31%) |
Mar 08, 2013 | 347.95 | 349.43 | 347.48 | 347.87 | 84,931,400 | +0.51(+0.15%) |
Mar 07, 2013 | 346.33 | 349.08 | 346.13 | 347.36 | 98,551,000 | +0.86(+0.25%) |
Mar 06, 2013 | 341.48 | 347.23 | 341.36 | 346.50 | 111,865,200 | +6.92(+2.04%) |
Mar 05, 2013 | 337.91 | 340.08 | 337.51 | 339.58 | 85,514,400 | +0.00(+0.00%) |
Mar 04, 2013 | 337.91 | 340.08 | 337.51 | 339.58 | 0 | -0.15(-0.04%) |
Mar 03, 2013 | 339.71 | 340.83 | 336.50 | 339.73 | 0 | +0.00(+0.00%) |
Mar 02, 2013 | 339.71 | 340.83 | 336.50 | 339.73 | 117,155,200 | -0.80(-0.23%) |