Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 142.49 | 144.54 | 142.04 | 142.24 | 1,043,417 | -0.39(-0.27%) |
May 30, 2013 | 144.22 | 145.02 | 142.38 | 142.63 | 1,183,084 | -1.43(-0.99%) |
May 29, 2013 | 144.92 | 145.97 | 143.56 | 144.06 | 998,312 | -0.93(-0.64%) |
May 28, 2013 | 148.47 | 148.91 | 144.91 | 144.99 | 1,343,810 | -2.03(-1.38%) |
May 24, 2013 | 148.38 | 148.83 | 146.31 | 147.02 | 1,278,350 | -2.21(-1.48%) |
May 23, 2013 | 146.22 | 149.88 | 144.45 | 149.23 | 1,771,760 | -3.55(-2.32%) |
May 22, 2013 | 153.77 | 156.00 | 152.66 | 152.78 | 1,381,734 | -1.22(-0.79%) |
May 21, 2013 | 151.93 | 154.36 | 151.52 | 154.00 | 713,636 | +2.34(+1.54%) |
May 20, 2013 | 151.83 | 152.32 | 151.26 | 151.66 | 913,450 | -0.27(-0.18%) |
May 17, 2013 | 150.38 | 152.63 | 150.31 | 151.93 | 508,462 | +1.79(+1.20%) |
May 16, 2013 | 151.51 | 151.99 | 148.94 | 150.13 | 933,167 | -1.55(-1.02%) |
May 15, 2013 | 151.35 | 152.28 | 150.35 | 151.68 | 578,917 | +2.37(+1.59%) |
May 13, 2013 | 149.96 | 150.60 | 149.21 | 149.31 | 315,872 | -0.98(-0.65%) |
May 10, 2013 | 149.48 | 150.38 | 149.03 | 150.29 | 337,871 | +1.12(+0.75%) |
May 09, 2013 | 150.27 | 151.62 | 148.92 | 149.17 | 754,161 | -1.42(-0.94%) |
May 08, 2013 | 150.26 | 150.70 | 149.56 | 150.59 | 330,201 | +0.29(+0.19%) |
May 07, 2013 | 147.29 | 150.37 | 147.29 | 150.30 | 755,028 | +3.32(+2.26%) |
May 06, 2013 | 145.66 | 147.70 | 145.09 | 146.98 | 583,729 | +1.35(+0.93%) |
May 03, 2013 | 145.20 | 146.92 | 144.23 | 145.63 | 394,147 | +1.40(+0.97%) |
May 02, 2013 | 145.56 | 146.03 | 143.50 | 144.23 | 670,326 | -0.84(-0.58%) |
May 01, 2013 | 147.30 | 147.39 | 144.75 | 145.07 | 745,042 | -2.45(-1.66%) |
Apr 30, 2013 | 143.73 | 147.72 | 143.39 | 147.52 | 1,375,849 | +3.72(+2.59%) |
Apr 29, 2013 | 142.75 | 144.07 | 141.82 | 143.79 | 725,199 | +1.14(+0.80%) |
Apr 26, 2013 | 142.15 | 142.75 | 141.24 | 142.66 | 431,043 | +0.18(+0.13%) |
Apr 25, 2013 | 139.63 | 143.05 | 139.63 | 142.48 | 617,103 | +3.20(+2.30%) |
Apr 24, 2013 | 138.98 | 139.69 | 137.99 | 139.28 | 608,348 | +0.56(+0.40%) |
Apr 23, 2013 | 136.09 | 139.02 | 136.09 | 138.72 | 1,065,107 | +3.92(+2.90%) |
Apr 22, 2013 | 137.30 | 137.67 | 134.35 | 134.80 | 959,603 | -2.61(-1.90%) |
Apr 19, 2013 | 136.68 | 138.08 | 136.46 | 137.41 | 549,028 | +1.45(+1.07%) |
Apr 18, 2013 | 137.25 | 137.34 | 135.13 | 135.96 | 469,417 | -0.99(-0.72%) |
Apr 17, 2013 | 137.95 | 138.03 | 135.95 | 136.95 | 633,133 | -2.20(-1.58%) |
Apr 16, 2013 | 139.73 | 139.98 | 137.47 | 139.15 | 482,365 | +0.35(+0.25%) |
Apr 15, 2013 | 140.76 | 142.10 | 138.73 | 138.80 | 741,219 | -2.57(-1.82%) |
Apr 12, 2013 | 141.54 | 141.92 | 140.00 | 141.37 | 431,317 | -0.79(-0.55%) |
Apr 11, 2013 | 140.54 | 142.93 | 140.15 | 142.16 | 524,742 | +1.94(+1.38%) |
Apr 10, 2013 | 138.66 | 140.67 | 138.29 | 140.22 | 344,658 | +2.05(+1.48%) |
Apr 09, 2013 | 137.82 | 138.77 | 137.15 | 138.17 | 325,673 | +0.39(+0.28%) |
Apr 08, 2013 | 136.91 | 138.00 | 136.08 | 137.78 | 361,107 | +0.71(+0.52%) |
Apr 05, 2013 | 135.58 | 137.46 | 134.31 | 137.08 | 592,814 | -0.72(-0.52%) |
Apr 04, 2013 | 137.05 | 137.82 | 136.74 | 137.80 | 385,447 | +0.72(+0.53%) |
Apr 03, 2013 | 136.79 | 138.49 | 135.96 | 137.08 | 832,324 | +0.65(+0.48%) |
Apr 02, 2013 | 135.69 | 137.31 | 135.59 | 136.43 | 689,106 | +0.96(+0.71%) |
Apr 01, 2013 | 137.39 | 137.78 | 135.09 | 135.47 | 921,268 | -2.08(-1.51%) |
Mar 28, 2013 | 137.51 | 137.78 | 136.41 | 137.55 | 687,723 | -0.32(-0.24%) |
Mar 27, 2013 | 135.65 | 138.13 | 134.78 | 137.87 | 893,258 | +1.74(+1.28%) |
Mar 26, 2013 | 136.01 | 136.40 | 134.75 | 136.13 | 662,247 | +0.11(+0.08%) |
Mar 25, 2013 | 137.18 | 137.56 | 134.78 | 136.03 | 925,506 | -0.79(-0.58%) |
Mar 22, 2013 | 137.88 | 138.51 | 136.19 | 136.82 | 876,495 | -0.15(-0.11%) |
Mar 21, 2013 | 137.42 | 138.69 | 136.67 | 136.96 | 792,896 | -1.56(-1.13%) |
Mar 20, 2013 | 136.93 | 139.01 | 135.90 | 138.52 | 1,087,090 | +2.69(+1.98%) |
Mar 19, 2013 | 137.83 | 138.32 | 134.67 | 135.83 | 950,849 | -1.64(-1.19%) |
Mar 18, 2013 | 137.84 | 139.15 | 137.19 | 137.47 | 862,379 | -1.69(-1.21%) |
Mar 15, 2013 | 139.99 | 141.60 | 139.07 | 139.16 | 769,433 | -1.51(-1.07%) |
Mar 14, 2013 | 141.08 | 141.54 | 140.23 | 140.68 | 826,838 | +0.11(+0.07%) |
Mar 13, 2013 | 142.23 | 142.63 | 140.26 | 140.57 | 1,082,484 | -1.12(-0.79%) |
Mar 12, 2013 | 142.86 | 143.45 | 141.64 | 141.69 | 525,467 | -1.70(-1.18%) |
Mar 11, 2013 | 143.69 | 144.15 | 143.22 | 143.39 | 557,194 | -0.78(-0.54%) |
Mar 08, 2013 | 144.61 | 144.61 | 143.20 | 144.17 | 394,833 | +0.23(+0.16%) |
Mar 07, 2013 | 144.45 | 145.17 | 143.62 | 143.94 | 742,287 | -0.19(-0.14%) |
Mar 06, 2013 | 143.33 | 144.92 | 143.33 | 144.14 | 747,317 | +0.27(+0.19%) |
Mar 05, 2013 | 142.17 | 143.97 | 141.77 | 143.87 | 775,734 | +2.19(+1.54%) |
Mar 04, 2013 | 140.73 | 142.02 | 140.35 | 141.68 | 824,712 | +0.19(+0.13%) |