Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 121.07 | 121.96 | 119.71 | 119.87 | 9,365,629 | -1.59(-1.31%) |
May 30, 2013 | 121.27 | 122.01 | 121.06 | 121.46 | 10,376,206 | +0.21(+0.17%) |
May 29, 2013 | 121.39 | 121.58 | 120.60 | 121.25 | 9,965,729 | -0.83(-0.68%) |
May 28, 2013 | 122.34 | 122.95 | 121.76 | 122.08 | 11,822,473 | +0.88(+0.73%) |
May 24, 2013 | 120.71 | 121.24 | 120.37 | 121.20 | 5,717,165 | +0.00(+0.00%) |
May 23, 2013 | 120.32 | 121.57 | 120.23 | 121.20 | 13,202,588 | -0.05(-0.05%) |
May 22, 2013 | 121.94 | 123.08 | 120.86 | 121.25 | 16,121,115 | -0.53(-0.44%) |
May 21, 2013 | 121.60 | 122.19 | 121.29 | 121.78 | 7,228,829 | +0.37(+0.31%) |
May 20, 2013 | 121.41 | 121.82 | 121.24 | 121.41 | 5,627,794 | -0.08(-0.07%) |
May 17, 2013 | 120.92 | 121.57 | 120.75 | 121.49 | 6,936,841 | +0.55(+0.45%) |
May 16, 2013 | 121.09 | 121.47 | 120.78 | 120.94 | 10,329,430 | -0.26(-0.22%) |
May 15, 2013 | 120.49 | 121.47 | 120.47 | 121.20 | 7,274,013 | +1.52(+1.27%) |
May 13, 2013 | 119.59 | 119.80 | 119.38 | 119.68 | 4,842,175 | -0.14(-0.12%) |
May 10, 2013 | 119.72 | 119.87 | 119.23 | 119.82 | 5,216,196 | +0.16(+0.13%) |
May 09, 2013 | 119.71 | 120.09 | 119.31 | 119.67 | 4,975,616 | -0.08(-0.07%) |
May 08, 2013 | 119.10 | 119.76 | 119.08 | 119.75 | 5,151,755 | +0.54(+0.45%) |
May 07, 2013 | 118.82 | 119.22 | 118.56 | 119.21 | 6,758,776 | +0.66(+0.56%) |
May 06, 2013 | 118.49 | 118.68 | 118.32 | 118.55 | 3,920,920 | +0.05(+0.05%) |
May 03, 2013 | 118.41 | 118.81 | 117.38 | 118.49 | 7,479,218 | +1.11(+0.95%) |
May 02, 2013 | 116.72 | 117.45 | 116.55 | 117.38 | 5,471,469 | +0.97(+0.83%) |
May 01, 2013 | 117.06 | 117.26 | 116.29 | 116.41 | 6,772,299 | -1.02(-0.87%) |
Apr 30, 2013 | 117.31 | 117.50 | 116.66 | 117.43 | 10,167,929 | +0.13(+0.11%) |
Apr 29, 2013 | 116.78 | 117.53 | 116.55 | 117.30 | 7,730,824 | +0.78(+0.67%) |
Apr 26, 2013 | 116.26 | 116.74 | 116.24 | 116.52 | 4,087,308 | +0.09(+0.08%) |
Apr 25, 2013 | 116.33 | 116.95 | 116.11 | 116.43 | 5,244,245 | +0.25(+0.21%) |
Apr 24, 2013 | 116.64 | 116.79 | 116.14 | 116.18 | 6,256,910 | -0.28(-0.24%) |
Apr 23, 2013 | 115.93 | 116.54 | 115.15 | 116.46 | 13,153,799 | +1.17(+1.02%) |
Apr 22, 2013 | 115.33 | 115.48 | 114.43 | 115.29 | 14,762,687 | +0.14(+0.12%) |
Apr 19, 2013 | 114.80 | 115.20 | 114.53 | 115.14 | 7,599,695 | -0.03(-0.03%) |
Apr 18, 2013 | 115.91 | 115.92 | 114.85 | 115.17 | 10,432,138 | -0.61(-0.53%) |
Apr 17, 2013 | 116.26 | 116.30 | 115.33 | 115.79 | 13,559,372 | -1.12(-0.96%) |
Apr 16, 2013 | 116.60 | 116.93 | 116.12 | 116.91 | 8,790,238 | +1.23(+1.06%) |
Apr 15, 2013 | 117.33 | 117.36 | 115.60 | 115.67 | 17,870,560 | -2.07(-1.76%) |
Apr 12, 2013 | 117.41 | 117.78 | 117.16 | 117.75 | 10,980,726 | +0.02(+0.01%) |
Apr 11, 2013 | 117.27 | 117.94 | 117.12 | 117.73 | 8,792,724 | +0.49(+0.42%) |
Apr 10, 2013 | 116.60 | 117.46 | 116.59 | 117.24 | 10,016,572 | +1.01(+0.87%) |
Apr 09, 2013 | 115.89 | 116.58 | 115.63 | 116.23 | 6,923,048 | +0.44(+0.38%) |
Apr 08, 2013 | 115.01 | 115.79 | 114.84 | 115.79 | 4,871,725 | +0.51(+0.44%) |
Apr 05, 2013 | 114.38 | 115.44 | 114.28 | 115.28 | 9,211,076 | -0.37(-0.32%) |
Apr 04, 2013 | 115.32 | 115.81 | 115.10 | 115.64 | 9,478,926 | +0.50(+0.43%) |
Apr 03, 2013 | 116.02 | 116.20 | 114.99 | 115.14 | 9,656,930 | -0.90(-0.77%) |
Apr 02, 2013 | 115.72 | 116.22 | 115.65 | 116.04 | 7,149,898 | +0.73(+0.63%) |
Apr 01, 2013 | 115.27 | 115.61 | 115.01 | 115.31 | 10,869,853 | +0.02(+0.02%) |
Mar 28, 2013 | 115.04 | 115.45 | 114.91 | 115.29 | 5,478,267 | +0.29(+0.25%) |
Mar 27, 2013 | 114.52 | 115.10 | 114.29 | 115.00 | 5,204,698 | -0.25(-0.22%) |
Mar 26, 2013 | 114.77 | 115.26 | 114.74 | 115.25 | 6,148,255 | +0.85(+0.74%) |
Mar 25, 2013 | 115.10 | 115.29 | 113.92 | 114.41 | 12,104,834 | -0.55(-0.48%) |
Mar 22, 2013 | 114.48 | 114.98 | 114.46 | 114.95 | 6,338,564 | +0.80(+0.70%) |
Mar 21, 2013 | 114.33 | 114.71 | 113.83 | 114.15 | 7,658,870 | -0.73(-0.64%) |
Mar 20, 2013 | 114.92 | 115.15 | 114.71 | 114.88 | 7,468,136 | +0.41(+0.35%) |
Mar 19, 2013 | 114.64 | 114.90 | 113.83 | 114.48 | 11,720,825 | +0.10(+0.09%) |
Mar 18, 2013 | 114.12 | 114.94 | 114.00 | 114.37 | 6,946,872 | -0.52(-0.45%) |
Mar 15, 2013 | 114.89 | 114.94 | 114.55 | 114.89 | 13,659,798 | -0.41(-0.35%) |
Mar 14, 2013 | 114.88 | 115.31 | 114.84 | 115.30 | 6,758,926 | +0.69(+0.60%) |
Mar 13, 2013 | 114.59 | 114.80 | 114.31 | 114.60 | 5,444,697 | +0.05(+0.04%) |
Mar 12, 2013 | 114.47 | 114.80 | 114.26 | 114.56 | 6,512,192 | +0.03(+0.03%) |
Mar 11, 2013 | 114.03 | 114.53 | 113.93 | 114.53 | 5,512,205 | +0.48(+0.42%) |
Mar 08, 2013 | 114.20 | 114.25 | 113.61 | 114.05 | 7,161,044 | +0.49(+0.43%) |
Mar 07, 2013 | 113.43 | 113.75 | 113.37 | 113.56 | 4,650,113 | +0.24(+0.21%) |
Mar 06, 2013 | 113.38 | 113.50 | 113.04 | 113.32 | 5,647,751 | +0.40(+0.35%) |
Mar 05, 2013 | 112.41 | 113.19 | 112.41 | 112.92 | 10,036,446 | +1.01(+0.90%) |
Mar 04, 2013 | 111.35 | 111.94 | 111.14 | 111.92 | 4,562,470 | +0.26(+0.23%) |