Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 208.90 | 215.87 | 208.90 | 212.65 | 482,347 | +3.59(+1.71%) |
May 30, 2013 | 211.70 | 211.97 | 208.71 | 209.07 | 544,216 | -1.56(-0.74%) |
May 29, 2013 | 212.78 | 214.28 | 210.52 | 210.63 | 380,588 | -4.01(-1.87%) |
May 28, 2013 | 215.14 | 215.25 | 212.35 | 214.63 | 389,993 | +1.70(+0.80%) |
May 24, 2013 | 211.87 | 214.00 | 210.34 | 212.93 | 307,878 | -0.64(-0.30%) |
May 23, 2013 | 213.81 | 214.96 | 211.63 | 213.57 | 659,743 | -1.13(-0.53%) |
May 22, 2013 | 220.54 | 222.34 | 213.90 | 214.70 | 523,604 | -6.13(-2.78%) |
May 21, 2013 | 217.37 | 222.32 | 217.28 | 220.83 | 284,566 | +3.34(+1.54%) |
May 20, 2013 | 217.26 | 218.00 | 216.02 | 217.48 | 211,043 | -0.05(-0.02%) |
May 17, 2013 | 213.49 | 217.58 | 213.49 | 217.53 | 241,346 | +4.04(+1.89%) |
May 16, 2013 | 215.58 | 216.33 | 213.01 | 213.49 | 340,841 | -2.76(-1.28%) |
May 15, 2013 | 215.72 | 216.77 | 214.10 | 216.25 | 415,194 | +3.57(+1.68%) |
May 13, 2013 | 212.43 | 214.35 | 211.70 | 212.68 | 325,740 | +0.77(+0.36%) |
May 10, 2013 | 208.54 | 211.97 | 207.93 | 211.92 | 593,802 | +4.10(+1.97%) |
May 09, 2013 | 207.39 | 209.81 | 206.88 | 207.82 | 337,135 | -0.02(-0.01%) |
May 08, 2013 | 208.30 | 208.52 | 206.90 | 207.84 | 329,686 | -0.50(-0.24%) |
May 07, 2013 | 205.10 | 208.39 | 204.94 | 208.34 | 313,172 | +3.81(+1.86%) |
May 06, 2013 | 202.95 | 205.70 | 202.95 | 204.53 | 223,418 | -0.12(-0.06%) |
May 03, 2013 | 201.20 | 205.32 | 199.52 | 204.66 | 371,376 | +5.13(+2.57%) |
May 02, 2013 | 199.09 | 201.29 | 198.45 | 199.52 | 305,193 | +1.27(+0.64%) |
May 01, 2013 | 202.65 | 202.83 | 198.18 | 198.26 | 319,003 | -4.58(-2.26%) |
Apr 30, 2013 | 199.07 | 202.86 | 199.07 | 202.84 | 424,482 | +0.73(+0.36%) |
Apr 29, 2013 | 199.66 | 203.47 | 195.43 | 202.11 | 325,583 | +0.28(+0.14%) |
Apr 26, 2013 | 205.37 | 202.07 | 200.66 | 201.83 | 276,659 | -0.25(-0.12%) |
Apr 25, 2013 | 201.97 | 203.96 | 201.79 | 202.07 | 264,212 | -0.63(-0.31%) |
Apr 24, 2013 | 203.47 | 204.28 | 201.28 | 202.70 | 259,085 | +0.36(+0.18%) |
Apr 23, 2013 | 201.63 | 203.19 | 200.01 | 202.34 | 383,206 | +1.75(+0.87%) |
Apr 22, 2013 | 199.70 | 201.28 | 198.39 | 200.59 | 491,196 | +0.56(+0.28%) |
Apr 19, 2013 | 199.02 | 201.47 | 196.53 | 200.03 | 583,820 | +2.02(+1.02%) |
Apr 18, 2013 | 194.74 | 198.46 | 194.74 | 198.01 | 520,861 | +2.01(+1.02%) |
Apr 17, 2013 | 195.08 | 197.10 | 193.34 | 196.00 | 1,010,947 | -3.06(-1.54%) |
Apr 16, 2013 | 196.56 | 202.01 | 194.39 | 199.06 | 1,780,422 | +13.32(+7.17%) |
Apr 15, 2013 | 185.83 | 187.35 | 184.09 | 185.75 | 876,992 | -1.89(-1.01%) |
Apr 12, 2013 | 187.81 | 188.79 | 186.82 | 187.64 | 460,297 | -0.72(-0.38%) |
Apr 11, 2013 | 187.19 | 191.41 | 186.61 | 188.35 | 716,313 | +1.27(+0.68%) |
Apr 10, 2013 | 185.60 | 188.19 | 182.72 | 187.09 | 676,853 | +0.91(+0.49%) |
Apr 09, 2013 | 184.51 | 186.68 | 183.56 | 186.18 | 386,706 | +1.32(+0.72%) |
Apr 08, 2013 | 184.23 | 192.05 | 182.73 | 184.86 | 418,688 | +2.15(+1.18%) |
Apr 05, 2013 | 182.53 | 183.66 | 181.07 | 182.71 | 259,983 | -2.17(-1.17%) |
Apr 04, 2013 | 178.94 | 184.95 | 178.90 | 184.88 | 500,676 | +6.31(+3.53%) |
Apr 03, 2013 | 180.29 | 180.54 | 178.29 | 178.57 | 459,440 | -1.42(-0.79%) |
Apr 02, 2013 | 181.62 | 182.65 | 179.80 | 179.99 | 434,619 | -0.91(-0.51%) |
Apr 01, 2013 | 184.68 | 184.94 | 180.59 | 180.90 | 430,045 | -4.25(-2.30%) |
Mar 28, 2013 | 183.08 | 185.30 | 182.19 | 185.15 | 298,487 | +2.44(+1.34%) |
Mar 27, 2013 | 181.03 | 183.29 | 179.65 | 182.71 | 233,161 | +0.90(+0.49%) |
Mar 26, 2013 | 181.18 | 182.38 | 180.12 | 181.81 | 352,876 | +1.65(+0.91%) |
Mar 25, 2013 | 185.17 | 185.17 | 179.89 | 180.17 | 456,320 | -4.74(-2.56%) |
Mar 22, 2013 | 183.76 | 184.99 | 183.51 | 184.91 | 259,535 | +1.28(+0.69%) |
Mar 21, 2013 | 184.88 | 186.13 | 183.15 | 183.63 | 264,396 | -2.58(-1.38%) |
Mar 20, 2013 | 185.30 | 186.31 | 184.35 | 186.21 | 319,547 | +2.14(+1.16%) |
Mar 19, 2013 | 184.36 | 185.15 | 182.40 | 184.07 | 295,771 | +0.31(+0.17%) |
Mar 18, 2013 | 184.57 | 185.65 | 182.79 | 183.75 | 635,421 | -1.47(-0.79%) |
Mar 15, 2013 | 185.17 | 186.26 | 184.45 | 185.22 | 717,403 | -0.03(-0.02%) |
Mar 14, 2013 | 185.22 | 185.88 | 184.37 | 185.25 | 517,122 | -0.01(-0.00%) |
Mar 13, 2013 | 183.77 | 186.82 | 182.49 | 185.26 | 580,141 | -0.57(-0.31%) |
Mar 12, 2013 | 185.99 | 186.51 | 181.85 | 185.83 | 740,106 | -3.92(-2.07%) |
Mar 11, 2013 | 189.89 | 191.30 | 189.13 | 189.75 | 442,391 | -0.35(-0.19%) |
Mar 08, 2013 | 190.54 | 190.75 | 189.70 | 190.11 | 305,261 | +0.63(+0.33%) |
Mar 07, 2013 | 190.32 | 190.66 | 189.33 | 189.47 | 291,792 | -0.33(-0.17%) |
Mar 06, 2013 | 191.33 | 192.54 | 189.18 | 189.80 | 460,062 | -0.95(-0.50%) |
Mar 05, 2013 | 189.47 | 192.43 | 189.10 | 190.75 | 343,349 | +1.98(+1.05%) |
Mar 04, 2013 | 186.91 | 188.85 | 185.57 | 188.77 | 302,414 | +1.60(+0.85%) |