Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 208.45 | 215.41 | 208.45 | 212.19 | 483,383 | +3.58(+1.71%) |
May 30, 2013 | 211.25 | 211.51 | 208.26 | 208.62 | 545,385 | -1.56(-0.74%) |
May 29, 2013 | 212.32 | 213.82 | 210.07 | 210.18 | 381,406 | -4.00(-1.87%) |
May 28, 2013 | 214.68 | 214.79 | 211.90 | 214.17 | 390,831 | +1.70(+0.80%) |
May 24, 2013 | 211.42 | 213.55 | 209.89 | 212.47 | 308,539 | -0.64(-0.30%) |
May 23, 2013 | 213.36 | 214.50 | 211.17 | 213.11 | 661,161 | -1.13(-0.53%) |
May 22, 2013 | 220.07 | 221.86 | 213.44 | 214.24 | 524,729 | -6.12(-2.78%) |
May 21, 2013 | 216.90 | 221.84 | 216.82 | 220.35 | 285,178 | +3.34(+1.54%) |
May 20, 2013 | 216.79 | 217.53 | 215.56 | 217.02 | 211,496 | -0.05(-0.02%) |
May 17, 2013 | 213.04 | 217.12 | 213.04 | 217.07 | 241,864 | +4.03(+1.89%) |
May 16, 2013 | 215.12 | 215.87 | 212.56 | 213.04 | 341,573 | -2.75(-1.28%) |
May 15, 2013 | 215.25 | 216.31 | 213.64 | 215.79 | 416,086 | +3.56(+1.68%) |
May 13, 2013 | 211.97 | 213.89 | 211.25 | 212.23 | 326,439 | +0.77(+0.36%) |
May 10, 2013 | 208.10 | 211.52 | 207.48 | 211.46 | 595,078 | +4.09(+1.97%) |
May 09, 2013 | 206.94 | 209.36 | 206.44 | 207.37 | 337,859 | -0.03(-0.01%) |
May 08, 2013 | 207.86 | 208.07 | 206.45 | 207.40 | 330,394 | -0.50(-0.24%) |
May 07, 2013 | 204.66 | 207.94 | 204.50 | 207.90 | 313,844 | +3.80(+1.86%) |
May 06, 2013 | 202.51 | 205.26 | 202.51 | 204.10 | 223,898 | -0.12(-0.06%) |
May 03, 2013 | 200.77 | 204.88 | 199.09 | 204.22 | 372,174 | +5.12(+2.57%) |
May 02, 2013 | 198.67 | 200.86 | 198.03 | 199.09 | 305,849 | +1.26(+0.64%) |
May 01, 2013 | 202.22 | 202.40 | 197.76 | 197.83 | 319,688 | -4.57(-2.26%) |
Apr 30, 2013 | 198.64 | 202.42 | 198.64 | 202.41 | 425,394 | +0.73(+0.36%) |
Apr 29, 2013 | 199.23 | 203.03 | 195.01 | 201.67 | 326,282 | +0.28(+0.14%) |
Apr 26, 2013 | 204.93 | 201.64 | 200.23 | 201.40 | 277,254 | -0.25(-0.12%) |
Apr 25, 2013 | 201.53 | 203.52 | 201.35 | 201.64 | 264,779 | -0.62(-0.31%) |
Apr 24, 2013 | 203.03 | 203.84 | 200.85 | 202.26 | 259,642 | +0.36(+0.18%) |
Apr 23, 2013 | 201.20 | 202.76 | 199.58 | 201.90 | 384,030 | +1.75(+0.87%) |
Apr 22, 2013 | 199.28 | 200.85 | 197.96 | 200.16 | 492,251 | +0.56(+0.28%) |
Apr 19, 2013 | 198.59 | 201.04 | 196.11 | 199.60 | 585,075 | +2.01(+1.02%) |
Apr 18, 2013 | 194.32 | 198.04 | 194.32 | 197.58 | 521,980 | +2.00(+1.02%) |
Apr 17, 2013 | 194.66 | 196.68 | 192.93 | 195.58 | 1,013,119 | -3.05(-1.54%) |
Apr 16, 2013 | 196.14 | 201.57 | 193.97 | 198.63 | 1,784,247 | +13.29(+7.17%) |
Apr 15, 2013 | 185.43 | 186.95 | 183.70 | 185.35 | 878,876 | -1.89(-1.01%) |
Apr 12, 2013 | 187.41 | 188.39 | 186.42 | 187.24 | 461,286 | -0.71(-0.38%) |
Apr 11, 2013 | 186.79 | 191.00 | 186.21 | 187.95 | 717,852 | +1.26(+0.68%) |
Apr 10, 2013 | 185.20 | 187.79 | 182.33 | 186.69 | 678,307 | +0.90(+0.49%) |
Apr 09, 2013 | 184.12 | 186.28 | 183.16 | 185.78 | 387,537 | +1.32(+0.72%) |
Apr 08, 2013 | 183.84 | 191.64 | 182.34 | 184.46 | 419,588 | +2.14(+1.18%) |
Apr 05, 2013 | 182.14 | 183.27 | 180.68 | 182.32 | 260,542 | -2.17(-1.18%) |
Apr 04, 2013 | 178.56 | 184.55 | 178.52 | 184.49 | 501,752 | +6.30(+3.54%) |
Apr 03, 2013 | 179.90 | 180.15 | 177.91 | 178.19 | 460,427 | -1.41(-0.79%) |
Apr 02, 2013 | 181.23 | 182.26 | 179.42 | 179.60 | 435,553 | -0.91(-0.50%) |
Apr 01, 2013 | 184.28 | 184.54 | 180.20 | 180.51 | 430,969 | -4.25(-2.30%) |
Mar 28, 2013 | 182.69 | 184.91 | 181.80 | 184.76 | 299,128 | +2.44(+1.34%) |
Mar 27, 2013 | 180.64 | 182.90 | 179.26 | 182.32 | 233,662 | +0.90(+0.49%) |
Mar 26, 2013 | 180.79 | 181.99 | 179.74 | 181.42 | 353,634 | +1.64(+0.91%) |
Mar 25, 2013 | 184.77 | 184.77 | 179.50 | 179.78 | 457,300 | -4.73(-2.56%) |
Mar 22, 2013 | 183.37 | 184.59 | 183.11 | 184.51 | 260,092 | +1.27(+0.69%) |
Mar 21, 2013 | 184.49 | 185.73 | 182.76 | 183.24 | 264,964 | -2.57(-1.38%) |
Mar 20, 2013 | 184.91 | 185.91 | 183.95 | 185.81 | 320,234 | +2.13(+1.16%) |
Mar 19, 2013 | 183.97 | 184.76 | 182.01 | 183.67 | 296,407 | +0.31(+0.17%) |
Mar 18, 2013 | 184.17 | 185.25 | 182.40 | 183.36 | 636,786 | -1.46(-0.79%) |
Mar 15, 2013 | 184.77 | 185.86 | 184.05 | 184.82 | 718,945 | -0.03(-0.02%) |
Mar 14, 2013 | 184.82 | 185.48 | 183.98 | 184.85 | 518,233 | -0.01(-0.00%) |
Mar 13, 2013 | 183.38 | 186.42 | 182.10 | 184.86 | 581,387 | -0.57(-0.31%) |
Mar 12, 2013 | 185.59 | 186.11 | 181.46 | 185.43 | 741,696 | -3.92(-2.07%) |
Mar 11, 2013 | 189.49 | 190.89 | 188.72 | 189.35 | 443,342 | -0.35(-0.19%) |
Mar 08, 2013 | 190.13 | 190.34 | 189.29 | 189.70 | 305,917 | +0.63(+0.33%) |
Mar 07, 2013 | 189.91 | 190.25 | 188.92 | 189.07 | 292,419 | -0.33(-0.17%) |
Mar 06, 2013 | 190.92 | 192.12 | 188.77 | 189.40 | 461,051 | -0.94(-0.50%) |
Mar 05, 2013 | 189.07 | 192.02 | 188.69 | 190.34 | 344,086 | +1.98(+1.05%) |
Mar 04, 2013 | 186.51 | 188.44 | 185.18 | 188.36 | 303,064 | +1.59(+0.85%) |