Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 121.57 | 122.46 | 120.21 | 120.37 | 9,327,147 | -1.59(-1.31%) |
May 30, 2013 | 121.77 | 122.52 | 121.56 | 121.96 | 10,333,571 | +0.21(+0.17%) |
May 29, 2013 | 121.90 | 122.08 | 121.10 | 121.75 | 9,924,781 | -0.83(-0.68%) |
May 28, 2013 | 122.84 | 123.46 | 122.26 | 122.58 | 11,773,896 | +0.88(+0.73%) |
May 24, 2013 | 121.21 | 121.74 | 120.87 | 121.70 | 5,693,674 | +0.00(+0.00%) |
May 23, 2013 | 120.82 | 122.07 | 120.72 | 121.70 | 13,148,340 | -0.06(-0.05%) |
May 22, 2013 | 122.45 | 123.58 | 121.36 | 121.75 | 16,054,875 | -0.53(-0.44%) |
May 21, 2013 | 122.10 | 122.69 | 121.79 | 122.29 | 7,199,127 | +0.37(+0.31%) |
May 20, 2013 | 121.91 | 122.33 | 121.74 | 121.91 | 5,604,670 | -0.08(-0.07%) |
May 17, 2013 | 121.42 | 122.07 | 121.25 | 121.99 | 6,908,338 | +0.55(+0.45%) |
May 16, 2013 | 121.59 | 121.97 | 121.28 | 121.44 | 10,286,987 | -0.26(-0.22%) |
May 15, 2013 | 120.99 | 121.97 | 120.97 | 121.70 | 7,244,125 | +1.53(+1.27%) |
May 13, 2013 | 120.09 | 120.30 | 119.88 | 120.17 | 4,822,279 | -0.14(-0.12%) |
May 10, 2013 | 120.22 | 120.37 | 119.72 | 120.32 | 5,194,764 | +0.16(+0.13%) |
May 09, 2013 | 120.21 | 120.58 | 119.80 | 120.16 | 4,955,172 | -0.08(-0.07%) |
May 08, 2013 | 119.59 | 120.25 | 119.57 | 120.24 | 5,130,587 | +0.54(+0.45%) |
May 07, 2013 | 119.31 | 119.71 | 119.04 | 119.70 | 6,731,005 | +0.66(+0.56%) |
May 06, 2013 | 118.98 | 119.17 | 118.81 | 119.04 | 3,904,810 | +0.06(+0.05%) |
May 03, 2013 | 118.90 | 119.30 | 117.86 | 118.98 | 7,448,487 | +1.12(+0.95%) |
May 02, 2013 | 117.20 | 117.94 | 117.03 | 117.86 | 5,448,987 | +0.97(+0.83%) |
May 01, 2013 | 117.55 | 117.75 | 116.77 | 116.89 | 6,744,472 | -1.02(-0.87%) |
Apr 30, 2013 | 117.79 | 117.98 | 117.14 | 117.91 | 10,126,150 | +0.13(+0.11%) |
Apr 29, 2013 | 117.26 | 118.02 | 117.03 | 117.79 | 7,699,059 | +0.78(+0.67%) |
Apr 26, 2013 | 116.74 | 117.22 | 116.72 | 117.00 | 4,070,513 | +0.10(+0.08%) |
Apr 25, 2013 | 116.81 | 117.44 | 116.59 | 116.91 | 5,222,697 | +0.25(+0.21%) |
Apr 24, 2013 | 117.12 | 117.27 | 116.61 | 116.66 | 6,231,201 | -0.28(-0.24%) |
Apr 23, 2013 | 116.41 | 117.02 | 115.63 | 116.94 | 13,099,752 | +1.18(+1.02%) |
Apr 22, 2013 | 115.81 | 115.96 | 114.90 | 115.76 | 14,702,029 | +0.14(+0.12%) |
Apr 19, 2013 | 115.28 | 115.67 | 115.00 | 115.62 | 7,568,469 | -0.03(-0.03%) |
Apr 18, 2013 | 116.38 | 116.40 | 115.32 | 115.65 | 10,389,274 | -0.61(-0.53%) |
Apr 17, 2013 | 116.74 | 116.78 | 115.80 | 116.26 | 13,503,658 | -1.12(-0.96%) |
Apr 16, 2013 | 117.08 | 117.41 | 116.60 | 117.39 | 8,754,120 | +1.23(+1.06%) |
Apr 15, 2013 | 117.82 | 117.84 | 116.08 | 116.15 | 17,797,132 | -2.08(-1.76%) |
Apr 12, 2013 | 117.89 | 118.26 | 117.64 | 118.23 | 10,935,607 | +0.02(+0.01%) |
Apr 11, 2013 | 117.75 | 118.42 | 117.60 | 118.22 | 8,756,596 | +0.49(+0.42%) |
Apr 10, 2013 | 117.08 | 117.94 | 117.07 | 117.72 | 9,975,415 | +1.01(+0.87%) |
Apr 09, 2013 | 116.37 | 117.06 | 116.11 | 116.71 | 6,894,602 | +0.45(+0.38%) |
Apr 08, 2013 | 115.48 | 116.26 | 115.32 | 116.26 | 4,851,708 | +0.51(+0.44%) |
Apr 05, 2013 | 114.85 | 115.91 | 114.75 | 115.75 | 9,173,229 | -0.37(-0.32%) |
Apr 04, 2013 | 115.79 | 116.29 | 115.58 | 116.12 | 9,439,979 | +0.50(+0.43%) |
Apr 03, 2013 | 116.50 | 116.68 | 115.47 | 115.62 | 9,617,251 | -0.90(-0.77%) |
Apr 02, 2013 | 116.20 | 116.70 | 116.13 | 116.52 | 7,120,521 | +0.73(+0.63%) |
Apr 01, 2013 | 115.75 | 116.09 | 115.48 | 115.79 | 10,825,191 | +0.02(+0.02%) |
Mar 28, 2013 | 115.52 | 115.93 | 115.38 | 115.76 | 5,455,757 | +0.29(+0.25%) |
Mar 27, 2013 | 114.99 | 115.58 | 114.76 | 115.47 | 5,183,313 | -0.26(-0.22%) |
Mar 26, 2013 | 115.24 | 115.74 | 115.21 | 115.73 | 6,122,992 | +0.85(+0.74%) |
Mar 25, 2013 | 115.58 | 115.76 | 114.39 | 114.88 | 12,055,097 | -0.55(-0.48%) |
Mar 22, 2013 | 114.96 | 115.46 | 114.93 | 115.43 | 6,312,520 | +0.80(+0.70%) |
Mar 21, 2013 | 114.81 | 115.18 | 114.30 | 114.62 | 7,627,401 | -0.73(-0.64%) |
Mar 20, 2013 | 115.40 | 115.63 | 115.18 | 115.36 | 7,437,450 | +0.41(+0.35%) |
Mar 19, 2013 | 115.12 | 115.37 | 114.30 | 114.95 | 11,672,665 | +0.10(+0.09%) |
Mar 18, 2013 | 114.59 | 115.41 | 114.47 | 114.85 | 6,918,328 | -0.52(-0.45%) |
Mar 15, 2013 | 115.36 | 115.42 | 115.02 | 115.36 | 13,603,672 | -0.41(-0.35%) |
Mar 14, 2013 | 115.36 | 115.79 | 115.32 | 115.77 | 6,731,154 | +0.69(+0.60%) |
Mar 13, 2013 | 115.06 | 115.28 | 114.78 | 115.08 | 5,422,325 | +0.05(+0.04%) |
Mar 12, 2013 | 114.94 | 115.27 | 114.73 | 115.03 | 6,485,434 | +0.03(+0.03%) |
Mar 11, 2013 | 114.50 | 115.00 | 114.40 | 115.00 | 5,489,556 | +0.48(+0.42%) |
Mar 08, 2013 | 114.67 | 114.73 | 114.08 | 114.52 | 7,131,620 | +0.49(+0.43%) |
Mar 07, 2013 | 113.90 | 114.22 | 113.83 | 114.03 | 4,631,007 | +0.24(+0.21%) |
Mar 06, 2013 | 113.84 | 113.97 | 113.51 | 113.79 | 5,624,545 | +0.40(+0.35%) |
Mar 05, 2013 | 112.87 | 113.66 | 112.87 | 113.39 | 9,995,208 | +1.01(+0.90%) |
Mar 04, 2013 | 111.81 | 112.40 | 111.60 | 112.38 | 4,543,723 | +0.26(+0.23%) |