Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 167.80 | 168.62 | 164.79 | 164.84 | 1,420,582 | -3.61(-2.14%) |
May 30, 2013 | 168.59 | 168.85 | 165.62 | 168.45 | 1,237,440 | -0.15(-0.09%) |
May 29, 2013 | 168.94 | 170.42 | 168.03 | 168.60 | 622,388 | -1.77(-1.04%) |
May 28, 2013 | 170.10 | 172.50 | 169.50 | 170.37 | 599,256 | +1.30(+0.77%) |
May 24, 2013 | 167.54 | 169.74 | 166.62 | 169.06 | 570,326 | +2.97(+1.79%) |
May 23, 2013 | 165.81 | 167.00 | 163.61 | 166.09 | 527,759 | -0.55(-0.33%) |
May 22, 2013 | 168.67 | 170.08 | 165.87 | 166.64 | 321,210 | -1.72(-1.02%) |
May 21, 2013 | 167.23 | 169.65 | 167.23 | 168.36 | 382,055 | +1.17(+0.70%) |
May 20, 2013 | 165.76 | 168.05 | 165.51 | 167.19 | 308,448 | +1.43(+0.86%) |
May 17, 2013 | 165.08 | 166.51 | 165.05 | 165.76 | 306,328 | +0.67(+0.41%) |
May 16, 2013 | 166.08 | 167.54 | 164.95 | 165.09 | 308,496 | -1.19(-0.72%) |
May 15, 2013 | 164.54 | 166.47 | 164.03 | 166.28 | 432,654 | +2.41(+1.47%) |
May 13, 2013 | 164.87 | 165.53 | 163.36 | 163.87 | 207,710 | -1.06(-0.64%) |
May 10, 2013 | 164.29 | 165.27 | 163.72 | 164.93 | 348,217 | +0.71(+0.43%) |
May 09, 2013 | 162.16 | 165.17 | 161.74 | 164.22 | 507,102 | +1.95(+1.20%) |
May 08, 2013 | 161.47 | 162.31 | 160.89 | 162.28 | 487,563 | +0.79(+0.49%) |
May 07, 2013 | 161.14 | 162.33 | 160.54 | 161.49 | 436,795 | +0.77(+0.48%) |
May 06, 2013 | 161.76 | 162.42 | 160.14 | 160.71 | 367,059 | -1.20(-0.74%) |
May 03, 2013 | 162.76 | 162.14 | 160.88 | 161.91 | 399,422 | +1.31(+0.82%) |
May 02, 2013 | 155.86 | 160.86 | 155.86 | 160.60 | 451,525 | +1.95(+1.23%) |
May 01, 2013 | 158.69 | 159.75 | 157.84 | 158.65 | 650,234 | -1.24(-0.77%) |
Apr 30, 2013 | 156.62 | 159.88 | 156.38 | 159.88 | 849,816 | +3.10(+1.98%) |
Apr 29, 2013 | 155.57 | 157.42 | 155.51 | 156.78 | 390,454 | +1.44(+0.93%) |
Apr 26, 2013 | 154.58 | 155.76 | 154.50 | 155.34 | 320,875 | +0.65(+0.42%) |
Apr 25, 2013 | 154.78 | 155.68 | 154.01 | 154.69 | 309,883 | +0.32(+0.21%) |
Apr 24, 2013 | 154.87 | 155.44 | 153.85 | 154.37 | 444,800 | -0.53(-0.34%) |
Apr 23, 2013 | 154.43 | 155.92 | 154.04 | 154.91 | 761,992 | +1.36(+0.89%) |
Apr 22, 2013 | 149.23 | 154.30 | 148.79 | 153.55 | 1,000,072 | +4.55(+3.06%) |
Apr 19, 2013 | 147.79 | 149.33 | 146.82 | 148.99 | 782,277 | +1.61(+1.09%) |
Apr 18, 2013 | 147.30 | 150.32 | 146.39 | 147.38 | 1,186,607 | +1.15(+0.79%) |
Apr 17, 2013 | 146.28 | 147.29 | 145.55 | 146.23 | 827,328 | -0.50(-0.34%) |
Apr 16, 2013 | 145.41 | 146.79 | 144.47 | 146.73 | 789,518 | +1.59(+1.10%) |
Apr 15, 2013 | 145.39 | 146.56 | 144.81 | 145.14 | 771,273 | -1.81(-1.23%) |
Apr 12, 2013 | 147.18 | 147.52 | 145.95 | 146.95 | 391,583 | -0.60(-0.40%) |
Apr 11, 2013 | 145.67 | 147.70 | 145.34 | 147.54 | 468,663 | +2.13(+1.47%) |
Apr 10, 2013 | 144.04 | 146.33 | 144.02 | 145.41 | 556,221 | +1.77(+1.23%) |
Apr 09, 2013 | 145.12 | 145.12 | 142.23 | 143.64 | 788,500 | -0.68(-0.47%) |
Apr 08, 2013 | 144.67 | 145.18 | 143.12 | 144.32 | 487,662 | -0.28(-0.19%) |
Apr 05, 2013 | 146.08 | 146.17 | 143.94 | 144.60 | 611,024 | -2.49(-1.69%) |
Apr 04, 2013 | 147.44 | 148.30 | 146.54 | 147.09 | 371,188 | -0.36(-0.25%) |
Apr 03, 2013 | 148.56 | 149.03 | 146.52 | 147.45 | 418,653 | -1.33(-0.89%) |
Apr 02, 2013 | 149.26 | 149.96 | 148.28 | 148.78 | 233,481 | -0.49(-0.33%) |
Apr 01, 2013 | 150.36 | 151.95 | 148.74 | 149.27 | 365,067 | -1.41(-0.94%) |
Mar 28, 2013 | 148.66 | 150.86 | 148.21 | 150.69 | 391,196 | +2.03(+1.36%) |
Mar 27, 2013 | 146.26 | 149.16 | 145.96 | 148.66 | 393,455 | +1.65(+1.12%) |
Mar 26, 2013 | 147.24 | 148.06 | 145.62 | 147.01 | 510,075 | +0.30(+0.20%) |
Mar 25, 2013 | 146.98 | 148.38 | 146.34 | 146.71 | 300,629 | +0.15(+0.10%) |
Mar 22, 2013 | 146.16 | 146.95 | 145.63 | 146.56 | 377,461 | +0.89(+0.61%) |
Mar 21, 2013 | 144.60 | 146.34 | 144.05 | 145.67 | 416,950 | +0.28(+0.19%) |
Mar 20, 2013 | 146.60 | 147.06 | 145.10 | 145.39 | 647,234 | -0.50(-0.34%) |
Mar 19, 2013 | 146.21 | 146.89 | 145.13 | 145.90 | 520,012 | +0.16(+0.11%) |
Mar 18, 2013 | 146.04 | 147.24 | 145.52 | 145.74 | 485,664 | -1.18(-0.80%) |
Mar 15, 2013 | 146.82 | 147.55 | 146.55 | 146.92 | 410,173 | +0.01(+0.01%) |
Mar 14, 2013 | 146.52 | 147.17 | 146.14 | 146.91 | 413,912 | +0.88(+0.60%) |
Mar 13, 2013 | 146.23 | 146.74 | 145.69 | 146.03 | 522,212 | +0.07(+0.05%) |
Mar 12, 2013 | 146.76 | 147.52 | 145.92 | 145.96 | 269,916 | -0.94(-0.64%) |
Mar 11, 2013 | 146.79 | 147.65 | 146.33 | 146.90 | 260,293 | -0.03(-0.02%) |
Mar 08, 2013 | 147.98 | 148.18 | 146.43 | 146.93 | 358,943 | -0.59(-0.40%) |
Mar 07, 2013 | 148.33 | 148.33 | 146.65 | 147.51 | 534,193 | -1.05(-0.71%) |
Mar 06, 2013 | 148.57 | 148.93 | 147.64 | 148.57 | 647,861 | +0.60(+0.41%) |
Mar 05, 2013 | 148.26 | 148.91 | 147.31 | 147.96 | 441,776 | +0.03(+0.02%) |
Mar 04, 2013 | 147.46 | 148.27 | 146.38 | 147.93 | 749,071 | +0.33(+0.22%) |