Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 149.08 | 153.46 | 149.03 | 152.84 | 66,238 | +2.73(+1.82%) |
May 30, 2013 | 149.81 | 151.39 | 149.36 | 150.11 | 36,711 | +0.28(+0.19%) |
May 29, 2013 | 150.49 | 151.36 | 149.24 | 149.83 | 39,583 | -1.66(-1.10%) |
May 28, 2013 | 151.01 | 152.06 | 150.43 | 151.49 | 84,287 | +1.30(+0.87%) |
May 24, 2013 | 152.38 | 152.86 | 149.85 | 150.19 | 74,996 | -2.18(-1.43%) |
May 23, 2013 | 149.97 | 152.42 | 148.00 | 152.37 | 69,022 | +1.99(+1.32%) |
May 22, 2013 | 153.23 | 153.79 | 150.01 | 150.38 | 42,064 | -2.95(-1.92%) |
May 21, 2013 | 153.78 | 153.97 | 152.51 | 153.33 | 35,013 | -0.63(-0.41%) |
May 20, 2013 | 155.49 | 156.00 | 153.30 | 153.96 | 49,153 | -1.30(-0.84%) |
May 17, 2013 | 153.71 | 156.25 | 153.45 | 155.26 | 115,529 | +1.47(+0.96%) |
May 16, 2013 | 151.83 | 155.22 | 151.55 | 153.79 | 91,853 | +1.65(+1.08%) |
May 15, 2013 | 150.50 | 152.49 | 150.46 | 152.14 | 60,734 | +5.66(+3.86%) |
May 13, 2013 | 146.33 | 148.10 | 145.85 | 146.48 | 38,982 | +0.95(+0.65%) |
May 10, 2013 | 145.00 | 146.46 | 143.42 | 145.53 | 109,106 | +0.31(+0.21%) |
May 09, 2013 | 148.86 | 148.86 | 145.03 | 145.22 | 78,277 | -3.83(-2.57%) |
May 08, 2013 | 150.66 | 151.59 | 148.52 | 149.05 | 88,281 | -1.94(-1.28%) |
May 07, 2013 | 147.20 | 151.14 | 146.79 | 150.99 | 99,335 | +3.08(+2.08%) |
May 06, 2013 | 147.94 | 149.05 | 147.14 | 147.91 | 133,347 | -1.21(-0.81%) |
May 03, 2013 | 147.92 | 150.00 | 146.72 | 149.12 | 197,533 | +2.40(+1.64%) |
May 02, 2013 | 157.95 | 158.64 | 145.27 | 146.72 | 614,785 | -19.31(-11.63%) |
May 01, 2013 | 169.32 | 169.52 | 165.73 | 166.03 | 106,578 | -3.29(-1.94%) |
Apr 30, 2013 | 170.70 | 170.70 | 167.72 | 169.32 | 59,714 | -1.25(-0.73%) |
Apr 29, 2013 | 169.31 | 172.05 | 168.80 | 170.57 | 86,828 | +1.80(+1.07%) |
Apr 26, 2013 | 167.41 | 169.88 | 167.07 | 168.77 | 47,769 | +1.13(+0.67%) |
Apr 25, 2013 | 167.59 | 169.57 | 167.07 | 167.64 | 47,944 | +0.39(+0.23%) |
Apr 24, 2013 | 169.22 | 169.22 | 166.26 | 167.25 | 63,376 | -1.51(-0.89%) |
Apr 23, 2013 | 166.50 | 169.09 | 165.90 | 168.76 | 75,141 | +2.28(+1.37%) |
Apr 22, 2013 | 165.87 | 168.81 | 165.23 | 166.48 | 63,536 | +0.37(+0.22%) |
Apr 19, 2013 | 159.45 | 166.79 | 159.19 | 166.11 | 115,317 | +6.60(+4.14%) |
Apr 18, 2013 | 158.90 | 160.44 | 157.47 | 159.51 | 56,071 | +0.73(+0.46%) |
Apr 17, 2013 | 160.97 | 160.97 | 158.57 | 158.78 | 49,676 | -2.19(-1.36%) |
Apr 16, 2013 | 160.42 | 161.75 | 160.09 | 160.97 | 70,613 | +1.54(+0.97%) |
Apr 15, 2013 | 156.62 | 160.71 | 156.62 | 159.43 | 105,072 | +1.93(+1.23%) |
Apr 12, 2013 | 155.28 | 157.83 | 154.25 | 157.50 | 105,655 | +2.12(+1.36%) |
Apr 11, 2013 | 154.15 | 155.73 | 153.34 | 155.38 | 153,247 | +0.86(+0.56%) |
Apr 10, 2013 | 152.30 | 155.54 | 152.30 | 154.52 | 65,679 | +1.93(+1.26%) |
Apr 09, 2013 | 155.90 | 155.90 | 152.24 | 152.59 | 53,337 | -2.89(-1.86%) |
Apr 08, 2013 | 154.04 | 156.07 | 153.11 | 155.48 | 61,717 | +1.24(+0.80%) |
Apr 05, 2013 | 154.51 | 155.80 | 152.93 | 154.24 | 73,676 | -1.93(-1.24%) |
Apr 04, 2013 | 156.09 | 156.96 | 155.34 | 156.17 | 52,624 | -0.36(-0.23%) |
Apr 03, 2013 | 159.60 | 160.67 | 156.32 | 156.53 | 65,657 | -3.37(-2.11%) |
Apr 02, 2013 | 159.49 | 163.39 | 159.07 | 159.90 | 78,088 | +0.42(+0.26%) |
Apr 01, 2013 | 159.94 | 160.23 | 158.26 | 159.48 | 76,098 | -0.16(-0.10%) |
Mar 28, 2013 | 160.42 | 160.42 | 158.96 | 159.64 | 57,881 | -0.32(-0.20%) |
Mar 27, 2013 | 158.59 | 160.00 | 158.06 | 159.96 | 88,365 | +0.31(+0.19%) |
Mar 26, 2013 | 159.60 | 160.27 | 158.30 | 159.65 | 83,413 | +0.12(+0.08%) |
Mar 25, 2013 | 160.56 | 161.00 | 158.36 | 159.53 | 111,351 | -0.02(-0.01%) |
Mar 22, 2013 | 160.24 | 161.29 | 158.94 | 159.55 | 101,943 | -1.92(-1.19%) |
Mar 21, 2013 | 162.00 | 162.38 | 160.03 | 161.47 | 56,097 | -1.28(-0.79%) |
Mar 20, 2013 | 163.27 | 163.75 | 161.15 | 162.75 | 65,773 | -0.74(-0.45%) |
Mar 19, 2013 | 160.47 | 164.52 | 160.18 | 163.49 | 105,095 | +2.88(+1.79%) |
Mar 18, 2013 | 159.00 | 161.89 | 156.00 | 160.61 | 85,957 | +0.78(+0.49%) |
Mar 15, 2013 | 159.46 | 160.46 | 157.24 | 159.83 | 61,366 | +0.71(+0.45%) |
Mar 14, 2013 | 158.24 | 159.31 | 156.20 | 159.12 | 69,407 | +0.92(+0.58%) |
Mar 13, 2013 | 157.99 | 158.91 | 157.25 | 158.20 | 30,167 | +0.56(+0.36%) |
Mar 12, 2013 | 157.83 | 158.24 | 156.28 | 157.64 | 27,622 | -0.50(-0.32%) |
Mar 11, 2013 | 156.61 | 160.42 | 155.70 | 158.14 | 71,037 | +1.11(+0.71%) |
Mar 08, 2013 | 156.51 | 157.51 | 155.88 | 157.03 | 44,723 | +0.84(+0.54%) |
Mar 07, 2013 | 157.00 | 157.30 | 155.62 | 156.19 | 71,732 | -1.25(-0.79%) |
Mar 06, 2013 | 159.28 | 159.28 | 156.33 | 157.44 | 70,822 | -1.65(-1.04%) |
Mar 05, 2013 | 156.36 | 160.30 | 155.98 | 159.09 | 96,715 | +3.73(+2.40%) |
Mar 04, 2013 | 155.00 | 156.92 | 154.73 | 155.36 | 88,059 | -0.11(-0.07%) |