Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 215.64 | 218.85 | 213.89 | 213.92 | 834,436 | -1.94(-0.90%) |
May 30, 2013 | 211.13 | 216.78 | 210.83 | 215.86 | 789,432 | +5.11(+2.42%) |
May 29, 2013 | 211.32 | 212.48 | 210.26 | 210.75 | 364,306 | -2.16(-1.01%) |
May 28, 2013 | 213.26 | 215.00 | 211.91 | 212.91 | 504,539 | +2.18(+1.03%) |
May 24, 2013 | 208.81 | 211.40 | 207.15 | 210.73 | 572,907 | +1.08(+0.52%) |
May 23, 2013 | 207.68 | 211.66 | 207.68 | 209.65 | 951,577 | -2.05(-0.97%) |
May 22, 2013 | 212.61 | 214.75 | 211.48 | 211.70 | 695,737 | -1.64(-0.77%) |
May 21, 2013 | 214.72 | 215.46 | 213.33 | 213.34 | 409,797 | -1.74(-0.81%) |
May 20, 2013 | 212.49 | 215.11 | 211.99 | 215.08 | 710,403 | +2.08(+0.98%) |
May 17, 2013 | 210.34 | 213.06 | 209.36 | 213.00 | 912,761 | +3.47(+1.66%) |
May 16, 2013 | 211.45 | 212.95 | 209.40 | 209.53 | 779,320 | -1.97(-0.93%) |
May 15, 2013 | 211.63 | 212.01 | 209.78 | 211.50 | 484,164 | +3.04(+1.46%) |
May 13, 2013 | 209.98 | 210.41 | 208.05 | 208.46 | 861,913 | -1.51(-0.72%) |
May 10, 2013 | 206.71 | 211.00 | 206.25 | 209.97 | 1,139,087 | +3.29(+1.59%) |
May 09, 2013 | 201.15 | 211.89 | 201.15 | 206.68 | 2,019,007 | +14.66(+7.63%) |
May 08, 2013 | 192.33 | 193.62 | 191.39 | 192.02 | 507,430 | -1.50(-0.78%) |
May 07, 2013 | 191.37 | 193.65 | 190.62 | 193.52 | 388,487 | +2.52(+1.32%) |
May 06, 2013 | 189.66 | 191.71 | 189.66 | 191.00 | 433,929 | +1.10(+0.58%) |
May 03, 2013 | 190.50 | 191.26 | 188.28 | 189.90 | 643,031 | +1.62(+0.86%) |
May 02, 2013 | 189.95 | 190.65 | 188.11 | 188.28 | 679,867 | -1.65(-0.87%) |
May 01, 2013 | 189.66 | 192.25 | 189.59 | 189.93 | 644,041 | -1.36(-0.71%) |
Apr 30, 2013 | 187.29 | 191.41 | 187.11 | 191.29 | 984,082 | +3.88(+2.07%) |
Apr 29, 2013 | 187.61 | 188.59 | 186.97 | 187.41 | 646,720 | -0.06(-0.03%) |
Apr 26, 2013 | 188.06 | 189.08 | 187.38 | 187.47 | 661,061 | -0.53(-0.28%) |
Apr 25, 2013 | 189.27 | 189.62 | 187.66 | 188.00 | 854,930 | -0.86(-0.46%) |
Apr 24, 2013 | 186.74 | 189.14 | 186.51 | 188.86 | 393,708 | +2.73(+1.47%) |
Apr 23, 2013 | 186.56 | 186.79 | 183.25 | 186.13 | 356,264 | +0.63(+0.34%) |
Apr 22, 2013 | 186.19 | 187.50 | 184.77 | 185.50 | 366,780 | -0.55(-0.30%) |
Apr 19, 2013 | 183.54 | 186.26 | 182.90 | 186.05 | 590,771 | +2.97(+1.62%) |
Apr 18, 2013 | 185.49 | 185.61 | 182.41 | 183.08 | 585,293 | -2.26(-1.22%) |
Apr 17, 2013 | 186.85 | 187.75 | 184.96 | 185.34 | 501,965 | -3.48(-1.84%) |
Apr 16, 2013 | 186.37 | 189.01 | 186.37 | 188.82 | 658,900 | +4.27(+2.31%) |
Apr 15, 2013 | 187.31 | 188.47 | 184.55 | 184.55 | 687,853 | -4.38(-2.32%) |
Apr 12, 2013 | 187.60 | 188.97 | 186.80 | 188.93 | 384,594 | +0.75(+0.40%) |
Apr 11, 2013 | 187.70 | 188.53 | 187.12 | 188.18 | 1,119,691 | +0.88(+0.47%) |
Apr 10, 2013 | 185.46 | 187.75 | 185.26 | 187.30 | 619,832 | +2.24(+1.21%) |
Apr 09, 2013 | 184.09 | 185.42 | 183.15 | 185.06 | 607,315 | +2.11(+1.15%) |
Apr 08, 2013 | 182.68 | 183.48 | 181.84 | 182.95 | 498,636 | +0.03(+0.02%) |
Apr 05, 2013 | 181.42 | 183.28 | 180.06 | 182.92 | 661,876 | -0.42(-0.23%) |
Apr 04, 2013 | 185.62 | 185.77 | 182.87 | 183.34 | 592,516 | -1.85(-1.00%) |
Apr 03, 2013 | 185.33 | 187.45 | 184.87 | 185.19 | 529,106 | +0.07(+0.04%) |
Apr 02, 2013 | 187.43 | 187.97 | 184.51 | 185.12 | 543,317 | -1.65(-0.88%) |
Apr 01, 2013 | 189.21 | 189.35 | 186.66 | 186.77 | 547,194 | -2.85(-1.50%) |
Mar 28, 2013 | 189.83 | 190.27 | 188.69 | 189.62 | 700,384 | -0.27(-0.14%) |
Mar 27, 2013 | 190.10 | 190.73 | 188.97 | 189.89 | 274,533 | -1.34(-0.70%) |
Mar 26, 2013 | 190.62 | 191.30 | 189.97 | 191.23 | 302,356 | +1.61(+0.85%) |
Mar 25, 2013 | 193.33 | 193.98 | 189.08 | 189.62 | 656,767 | -3.29(-1.71%) |
Mar 22, 2013 | 193.93 | 194.43 | 192.37 | 192.91 | 300,202 | -0.02(-0.01%) |
Mar 21, 2013 | 194.48 | 195.34 | 192.58 | 192.93 | 432,729 | -2.28(-1.17%) |
Mar 20, 2013 | 194.68 | 196.00 | 193.92 | 195.21 | 509,388 | +1.29(+0.67%) |
Mar 19, 2013 | 194.44 | 194.81 | 191.66 | 193.92 | 681,652 | -0.03(-0.02%) |
Mar 18, 2013 | 192.18 | 195.29 | 192.18 | 193.95 | 755,933 | -0.41(-0.21%) |
Mar 15, 2013 | 191.22 | 194.75 | 190.91 | 194.36 | 1,172,817 | +2.75(+1.44%) |
Mar 14, 2013 | 190.86 | 191.89 | 189.68 | 191.61 | 486,366 | +1.14(+0.60%) |
Mar 13, 2013 | 189.21 | 191.91 | 188.75 | 190.47 | 497,686 | +1.42(+0.75%) |
Mar 12, 2013 | 190.85 | 190.85 | 188.54 | 189.05 | 400,120 | -1.59(-0.83%) |
Mar 11, 2013 | 190.51 | 191.21 | 190.05 | 190.64 | 468,410 | +0.05(+0.03%) |
Mar 08, 2013 | 190.00 | 191.39 | 189.55 | 190.59 | 829,560 | +1.19(+0.63%) |
Mar 07, 2013 | 189.28 | 190.09 | 188.93 | 189.40 | 462,975 | +0.08(+0.04%) |
Mar 06, 2013 | 190.69 | 190.70 | 188.88 | 189.32 | 488,868 | -0.32(-0.17%) |
Mar 05, 2013 | 187.91 | 189.86 | 186.78 | 189.64 | 447,741 | +2.63(+1.41%) |
Mar 04, 2013 | 185.43 | 187.35 | 184.65 | 187.01 | 683,648 | +1.20(+0.65%) |