Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 155.60 | 158.33 | 154.33 | 156.15 | 102,178 | -0.54(-0.35%) |
May 30, 2013 | 151.43 | 157.97 | 149.98 | 156.69 | 48,259 | +4.72(+3.11%) |
May 29, 2013 | 150.34 | 152.34 | 149.07 | 151.97 | 12,862 | +0.54(+0.36%) |
May 28, 2013 | 153.06 | 155.97 | 150.88 | 151.43 | 34,951 | +0.73(+0.48%) |
May 24, 2013 | 151.79 | 152.70 | 149.61 | 150.70 | 42,572 | -2.91(-1.89%) |
May 23, 2013 | 150.34 | 153.97 | 149.07 | 153.61 | 46,813 | -0.73(-0.47%) |
May 22, 2013 | 156.69 | 158.51 | 154.33 | 154.33 | 90,202 | -3.27(-2.07%) |
May 21, 2013 | 152.88 | 158.33 | 151.79 | 157.60 | 59,586 | +3.45(+2.24%) |
May 20, 2013 | 150.88 | 155.97 | 150.52 | 154.15 | 31,364 | +2.54(+1.68%) |
May 17, 2013 | 149.98 | 152.88 | 148.71 | 151.61 | 56,990 | +1.82(+1.21%) |
May 16, 2013 | 144.89 | 149.79 | 144.71 | 149.79 | 42,484 | +4.72(+3.25%) |
May 15, 2013 | 143.80 | 145.80 | 143.26 | 145.07 | 33,060 | -1.45(-0.99%) |
May 13, 2013 | 149.43 | 149.43 | 145.98 | 146.53 | 18,348 | -3.09(-2.06%) |
May 10, 2013 | 145.62 | 149.98 | 144.53 | 149.61 | 49,221 | +1.27(+0.86%) |
May 09, 2013 | 145.26 | 149.43 | 144.35 | 148.34 | 31,451 | +3.45(+2.38%) |
May 08, 2013 | 146.53 | 147.44 | 144.17 | 144.89 | 72,911 | -1.45(-0.99%) |
May 07, 2013 | 148.89 | 149.07 | 145.07 | 146.34 | 60,945 | -1.45(-0.98%) |
May 06, 2013 | 147.80 | 149.79 | 146.89 | 147.80 | 27,677 | +0.18(+0.12%) |
May 03, 2013 | 146.89 | 148.52 | 144.89 | 147.62 | 30,615 | +2.72(+1.88%) |
May 02, 2013 | 141.81 | 146.16 | 140.81 | 144.89 | 32,600 | +3.27(+2.31%) |
May 01, 2013 | 145.80 | 145.80 | 140.35 | 141.62 | 75,203 | -5.45(-3.70%) |
Apr 30, 2013 | 146.89 | 147.98 | 145.62 | 147.07 | 29,010 | +0.55(+0.37%) |
Apr 29, 2013 | 143.44 | 147.80 | 143.44 | 146.53 | 38,906 | +4.72(+3.33%) |
Apr 26, 2013 | 144.71 | 144.53 | 141.62 | 141.81 | 36,937 | -2.72(-1.88%) |
Apr 25, 2013 | 143.44 | 146.34 | 139.45 | 144.53 | 93,964 | +2.54(+1.79%) |
Apr 24, 2013 | 140.90 | 145.44 | 140.53 | 141.99 | 47,767 | +1.45(+1.03%) |
Apr 23, 2013 | 141.99 | 141.99 | 137.90 | 140.53 | 56,118 | -0.73(-0.51%) |
Apr 22, 2013 | 137.09 | 141.81 | 135.81 | 141.26 | 38,877 | +5.08(+3.73%) |
Apr 19, 2013 | 139.26 | 139.45 | 133.45 | 136.18 | 61,644 | -2.18(-1.57%) |
Apr 18, 2013 | 136.18 | 140.17 | 132.37 | 138.36 | 111,253 | +2.72(+2.01%) |
Apr 17, 2013 | 142.35 | 142.53 | 134.72 | 135.63 | 141,149 | -9.44(-6.51%) |
Apr 16, 2013 | 146.53 | 147.98 | 143.44 | 145.07 | 55,418 | +0.36(+0.25%) |
Apr 15, 2013 | 150.88 | 151.79 | 144.53 | 144.71 | 149,354 | -9.08(-5.90%) |
Apr 12, 2013 | 156.15 | 156.15 | 151.79 | 153.79 | 67,474 | -3.99(-2.53%) |
Apr 11, 2013 | 158.87 | 159.60 | 155.24 | 157.78 | 70,089 | -0.18(-0.12%) |
Apr 10, 2013 | 155.06 | 157.97 | 154.88 | 157.97 | 55,839 | +2.72(+1.75%) |
Apr 09, 2013 | 152.52 | 156.69 | 151.07 | 155.24 | 85,170 | +3.09(+2.03%) |
Apr 08, 2013 | 153.06 | 155.06 | 151.07 | 152.16 | 87,703 | -0.73(-0.47%) |
Apr 05, 2013 | 153.97 | 154.52 | 150.79 | 152.88 | 184,073 | -4.18(-2.66%) |
Apr 04, 2013 | 158.87 | 159.60 | 154.88 | 157.06 | 200,170 | -2.36(-1.48%) |
Apr 03, 2013 | 163.05 | 164.15 | 159.06 | 159.42 | 210,859 | -4.00(-2.44%) |
Apr 02, 2013 | 165.96 | 167.95 | 162.69 | 163.41 | 101,410 | -2.18(-1.32%) |
Apr 01, 2013 | 166.50 | 167.59 | 164.14 | 165.59 | 76,788 | -2.00(-1.19%) |
Mar 28, 2013 | 166.50 | 168.50 | 165.75 | 167.59 | 52,390 | +1.09(+0.65%) |
Mar 27, 2013 | 162.50 | 166.50 | 162.14 | 166.50 | 58,577 | +2.54(+1.55%) |
Mar 26, 2013 | 159.78 | 165.50 | 159.78 | 163.96 | 75,987 | +4.18(+2.61%) |
Mar 25, 2013 | 158.33 | 161.60 | 157.42 | 159.78 | 92,383 | +2.72(+1.73%) |
Mar 22, 2013 | 157.24 | 159.42 | 156.51 | 157.06 | 77,761 | +0.00(+0.00%) |
Mar 21, 2013 | 156.51 | 157.69 | 155.60 | 157.06 | 114,849 | -0.36(-0.23%) |
Mar 20, 2013 | 158.87 | 160.69 | 154.33 | 157.42 | 174,422 | -0.18(-0.12%) |
Mar 19, 2013 | 162.87 | 165.41 | 156.88 | 157.60 | 85,746 | -7.26(-4.41%) |
Mar 18, 2013 | 160.87 | 166.05 | 160.69 | 164.87 | 81,062 | -0.18(-0.11%) |
Mar 15, 2013 | 157.06 | 165.05 | 156.88 | 165.05 | 114,547 | +8.53(+5.45%) |
Mar 14, 2013 | 153.61 | 156.60 | 152.16 | 156.51 | 62,830 | +3.81(+2.50%) |
Mar 13, 2013 | 153.25 | 153.25 | 149.79 | 152.70 | 33,427 | -0.36(-0.24%) |
Mar 12, 2013 | 152.16 | 154.43 | 151.79 | 153.06 | 80,505 | +0.91(+0.60%) |
Mar 11, 2013 | 151.07 | 154.33 | 149.41 | 152.16 | 53,409 | +1.27(+0.84%) |
Mar 08, 2013 | 155.24 | 155.60 | 150.88 | 150.88 | 29,772 | -1.45(-0.95%) |
Mar 07, 2013 | 148.16 | 153.79 | 148.16 | 152.34 | 39,324 | +4.36(+2.94%) |
Mar 06, 2013 | 146.53 | 148.71 | 145.80 | 147.98 | 39,808 | +1.82(+1.24%) |
Mar 05, 2013 | 145.07 | 148.71 | 143.44 | 146.16 | 51,186 | +1.63(+1.13%) |
Mar 04, 2013 | 147.44 | 147.80 | 141.81 | 144.53 | 59,664 | -3.99(-2.69%) |