Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 141.81 | 143.86 | 141.37 | 141.57 | 1,048,375 | -0.39(-0.27%) |
May 30, 2013 | 143.53 | 144.34 | 141.71 | 141.96 | 1,188,706 | -1.42(-0.99%) |
May 29, 2013 | 144.24 | 145.28 | 142.88 | 143.38 | 1,003,056 | -0.92(-0.64%) |
May 28, 2013 | 147.76 | 148.20 | 144.22 | 144.30 | 1,350,196 | -2.02(-1.38%) |
May 24, 2013 | 147.68 | 148.13 | 145.62 | 146.32 | 1,284,425 | -2.20(-1.48%) |
May 23, 2013 | 145.53 | 149.17 | 143.77 | 148.52 | 1,780,180 | -3.53(-2.32%) |
May 22, 2013 | 153.04 | 155.27 | 151.94 | 152.06 | 1,388,300 | -1.21(-0.79%) |
May 21, 2013 | 151.21 | 153.63 | 150.80 | 153.27 | 717,027 | +2.33(+1.54%) |
May 20, 2013 | 151.11 | 151.60 | 150.55 | 150.94 | 917,791 | -0.27(-0.18%) |
May 17, 2013 | 149.66 | 151.91 | 149.60 | 151.21 | 510,878 | +1.79(+1.20%) |
May 16, 2013 | 150.80 | 151.27 | 148.23 | 149.42 | 937,601 | -1.54(-1.02%) |
May 15, 2013 | 150.63 | 151.56 | 149.64 | 150.97 | 581,668 | +2.36(+1.59%) |
May 13, 2013 | 149.25 | 149.89 | 148.51 | 148.60 | 317,373 | -0.98(-0.65%) |
May 10, 2013 | 148.78 | 149.66 | 148.32 | 149.58 | 339,476 | +1.12(+0.75%) |
May 09, 2013 | 149.56 | 150.90 | 148.22 | 148.47 | 757,744 | -1.42(-0.94%) |
May 08, 2013 | 149.55 | 149.99 | 148.85 | 149.88 | 331,770 | +0.29(+0.20%) |
May 07, 2013 | 146.59 | 149.66 | 146.59 | 149.59 | 758,616 | +3.31(+2.26%) |
May 06, 2013 | 144.97 | 147.00 | 144.41 | 146.28 | 586,502 | +1.34(+0.93%) |
May 03, 2013 | 144.51 | 146.23 | 143.55 | 144.94 | 396,020 | +1.39(+0.97%) |
May 02, 2013 | 144.87 | 145.34 | 142.82 | 143.55 | 673,512 | -0.83(-0.58%) |
May 01, 2013 | 146.60 | 146.69 | 144.06 | 144.38 | 748,582 | -2.43(-1.66%) |
Apr 30, 2013 | 143.05 | 147.02 | 142.71 | 146.82 | 1,382,387 | +3.70(+2.59%) |
Apr 29, 2013 | 142.08 | 143.39 | 141.15 | 143.12 | 728,646 | +1.13(+0.80%) |
Apr 26, 2013 | 141.47 | 142.07 | 140.57 | 141.98 | 433,091 | +0.18(+0.13%) |
Apr 25, 2013 | 138.97 | 142.37 | 138.97 | 141.81 | 620,035 | +3.19(+2.30%) |
Apr 24, 2013 | 138.32 | 139.03 | 137.34 | 138.62 | 611,239 | +0.56(+0.40%) |
Apr 23, 2013 | 135.44 | 138.36 | 135.44 | 138.06 | 1,070,168 | +3.90(+2.90%) |
Apr 22, 2013 | 136.65 | 137.02 | 133.72 | 134.16 | 964,163 | -2.60(-1.90%) |
Apr 19, 2013 | 136.03 | 137.42 | 135.81 | 136.76 | 551,637 | +1.45(+1.07%) |
Apr 18, 2013 | 136.61 | 136.69 | 134.50 | 135.31 | 471,647 | -0.99(-0.72%) |
Apr 17, 2013 | 137.30 | 137.38 | 135.31 | 136.30 | 636,141 | -2.19(-1.58%) |
Apr 16, 2013 | 139.07 | 139.31 | 136.82 | 138.49 | 484,657 | +0.35(+0.25%) |
Apr 15, 2013 | 140.09 | 141.43 | 138.07 | 138.14 | 744,741 | -2.56(-1.82%) |
Apr 12, 2013 | 140.87 | 141.25 | 139.34 | 140.71 | 433,367 | -0.78(-0.55%) |
Apr 11, 2013 | 139.87 | 142.26 | 139.48 | 141.49 | 527,235 | +1.93(+1.39%) |
Apr 10, 2013 | 138.00 | 140.00 | 137.64 | 139.56 | 346,296 | +2.04(+1.48%) |
Apr 09, 2013 | 137.17 | 138.12 | 136.50 | 137.52 | 327,220 | +0.39(+0.28%) |
Apr 08, 2013 | 136.26 | 137.35 | 135.43 | 137.13 | 362,823 | +0.70(+0.52%) |
Apr 05, 2013 | 134.94 | 136.81 | 133.68 | 136.43 | 595,631 | -0.72(-0.52%) |
Apr 04, 2013 | 136.40 | 137.16 | 136.09 | 137.15 | 387,279 | +0.72(+0.53%) |
Apr 03, 2013 | 136.15 | 137.84 | 135.31 | 136.43 | 836,279 | +0.65(+0.48%) |
Apr 02, 2013 | 135.04 | 136.66 | 134.95 | 135.78 | 692,381 | +0.95(+0.71%) |
Apr 01, 2013 | 136.74 | 137.13 | 134.46 | 134.83 | 925,645 | -2.07(-1.51%) |
Mar 28, 2013 | 136.87 | 137.13 | 135.76 | 136.90 | 690,991 | -0.32(-0.24%) |
Mar 27, 2013 | 135.00 | 137.48 | 134.15 | 137.22 | 897,503 | +1.73(+1.28%) |
Mar 26, 2013 | 135.37 | 135.76 | 134.12 | 135.49 | 665,393 | +0.11(+0.08%) |
Mar 25, 2013 | 136.53 | 136.91 | 134.14 | 135.38 | 929,904 | -0.78(-0.58%) |
Mar 22, 2013 | 137.23 | 137.85 | 135.55 | 136.17 | 880,660 | -0.15(-0.11%) |
Mar 21, 2013 | 136.77 | 138.03 | 136.02 | 136.31 | 796,664 | -1.55(-1.13%) |
Mar 20, 2013 | 136.28 | 138.35 | 135.26 | 137.87 | 1,092,256 | +2.68(+1.98%) |
Mar 19, 2013 | 137.18 | 137.66 | 134.03 | 135.19 | 955,367 | -1.63(-1.19%) |
Mar 18, 2013 | 137.19 | 138.49 | 136.54 | 136.82 | 866,477 | -1.68(-1.21%) |
Mar 15, 2013 | 139.33 | 140.93 | 138.42 | 138.51 | 773,089 | -1.50(-1.07%) |
Mar 14, 2013 | 140.41 | 140.87 | 139.56 | 140.01 | 830,767 | +0.10(+0.08%) |
Mar 13, 2013 | 141.55 | 141.96 | 139.60 | 139.91 | 1,087,628 | -1.12(-0.79%) |
Mar 12, 2013 | 142.19 | 142.78 | 140.97 | 141.02 | 527,964 | -1.69(-1.18%) |
Mar 11, 2013 | 143.01 | 143.47 | 142.54 | 142.71 | 559,841 | -0.78(-0.54%) |
Mar 08, 2013 | 143.92 | 143.92 | 142.53 | 143.49 | 396,709 | +0.23(+0.16%) |
Mar 07, 2013 | 143.77 | 144.48 | 142.94 | 143.26 | 745,814 | -0.19(-0.14%) |
Mar 06, 2013 | 142.65 | 144.23 | 142.65 | 143.45 | 750,868 | +0.27(+0.19%) |
Mar 05, 2013 | 141.50 | 143.28 | 141.10 | 143.19 | 779,420 | +2.17(+1.54%) |
Mar 04, 2013 | 140.07 | 141.34 | 139.69 | 141.01 | 828,631 | +0.19(+0.13%) |