Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 354.88 | 360.00 | 349.44 | 353.60 | 0 | -5.76(-1.60%) |
Apr 29, 2013 | 357.12 | 361.60 | 339.84 | 359.36 | 996 | +0.00(+0.00%) |
Apr 26, 2013 | 337.60 | 360.32 | 341.44 | 359.36 | 2,184 | +17.92(+5.25%) |
Apr 25, 2013 | 333.44 | 346.88 | 333.44 | 341.44 | 2,628 | +4.48(+1.33%) |
Apr 24, 2013 | 347.20 | 349.47 | 336.32 | 336.96 | 0 | -7.04(-2.05%) |
Apr 23, 2013 | 340.96 | 344.00 | 339.68 | 344.00 | 81 | +1.28(+0.37%) |
Apr 22, 2013 | 337.92 | 347.20 | 337.92 | 342.72 | 51 | -4.80(-1.38%) |
Apr 19, 2013 | 346.88 | 347.52 | 344.32 | 347.52 | 321 | +5.12(+1.50%) |
Apr 18, 2013 | 340.80 | 345.92 | 337.60 | 342.40 | 361 | +0.00(+0.00%) |
Apr 17, 2013 | 344.64 | 344.96 | 341.44 | 342.40 | 139 | -3.52(-1.02%) |
Apr 16, 2013 | 341.98 | 348.80 | 341.12 | 345.92 | 50 | +0.96(+0.28%) |
Apr 15, 2013 | 353.28 | 353.28 | 340.80 | 344.96 | 312 | -3.20(-0.92%) |
Apr 12, 2013 | 352.00 | 352.96 | 347.20 | 348.16 | 452 | -1.92(-0.55%) |
Apr 11, 2013 | 350.40 | 352.00 | 347.20 | 350.08 | 463 | +2.24(+0.64%) |
Apr 10, 2013 | 348.80 | 351.04 | 345.92 | 347.84 | 176 | +5.44(+1.59%) |
Apr 09, 2013 | 346.24 | 346.24 | 342.08 | 342.40 | 33 | -5.12(-1.47%) |
Apr 08, 2013 | 343.36 | 347.52 | 343.04 | 347.52 | 41 | -3.52(-1.00%) |
Apr 05, 2013 | 340.80 | 351.04 | 339.20 | 351.04 | 200 | +8.00(+2.33%) |
Apr 04, 2013 | 348.48 | 348.48 | 341.12 | 343.04 | 176 | -4.16(-1.20%) |
Apr 03, 2013 | 350.08 | 352.00 | 345.28 | 347.20 | 105 | -1.92(-0.55%) |
Apr 02, 2013 | 351.68 | 353.60 | 347.20 | 349.12 | 146 | -2.88(-0.82%) |
Apr 01, 2013 | 345.28 | 352.00 | 344.00 | 352.00 | 105 | +4.48(+1.29%) |
Mar 28, 2013 | 343.36 | 353.60 | 336.32 | 347.52 | 429 | +1.28(+0.37%) |
Mar 27, 2013 | 342.40 | 346.24 | 342.40 | 346.24 | 1,435 | +0.64(+0.19%) |
Mar 26, 2013 | 348.48 | 348.48 | 345.60 | 345.60 | 1,067 | -1.28(-0.37%) |
Mar 25, 2013 | 347.20 | 352.32 | 343.36 | 346.88 | 231 | -0.32(-0.09%) |
Mar 22, 2013 | 348.48 | 348.48 | 343.04 | 347.20 | 309 | +1.60(+0.46%) |
Mar 21, 2013 | 345.60 | 345.60 | 342.40 | 345.60 | 803 | +3.20(+0.93%) |
Mar 20, 2013 | 343.20 | 352.00 | 342.40 | 342.40 | 524 | -3.20(-0.93%) |
Mar 19, 2013 | 349.76 | 349.76 | 344.00 | 345.60 | 116 | -5.76(-1.64%) |
Mar 18, 2013 | 342.40 | 352.00 | 342.40 | 351.36 | 232 | +8.00(+2.33%) |
Mar 15, 2013 | 352.32 | 352.96 | 343.36 | 343.36 | 668 | -11.20(-3.16%) |
Mar 14, 2013 | 352.32 | 354.88 | 350.72 | 354.56 | 1,815 | +2.56(+0.73%) |
Mar 13, 2013 | 351.04 | 352.36 | 350.42 | 352.00 | 379 | +1.92(+0.55%) |
Mar 12, 2013 | 341.76 | 350.08 | 341.76 | 350.08 | 788 | +8.32(+2.43%) |
Mar 11, 2013 | 332.16 | 341.76 | 332.16 | 341.76 | 83 | +4.48(+1.33%) |
Mar 08, 2013 | 336.00 | 339.20 | 333.44 | 337.28 | 154 | +0.32(+0.09%) |
Mar 07, 2013 | 333.12 | 336.96 | 329.60 | 336.96 | 1,097 | +5.76(+1.74%) |
Mar 06, 2013 | 330.24 | 333.12 | 330.24 | 331.20 | 1,212 | +1.60(+0.49%) |
Mar 05, 2013 | 322.56 | 335.04 | 322.56 | 329.60 | 448 | +4.80(+1.48%) |
Mar 04, 2013 | 319.04 | 329.60 | 319.04 | 324.80 | 598 | +7.04(+2.22%) |
Mar 01, 2013 | 307.84 | 319.36 | 307.84 | 317.76 | 161 | +2.88(+0.91%) |
Feb 28, 2013 | 313.60 | 318.72 | 309.12 | 314.88 | 286 | +1.28(+0.41%) |
Feb 27, 2013 | 313.28 | 315.52 | 312.96 | 313.60 | 230 | +0.00(+0.00%) |
Feb 26, 2013 | 303.68 | 318.72 | 303.68 | 313.60 | 510 | +10.56(+3.48%) |
Feb 25, 2013 | 303.04 | 304.00 | 303.04 | 303.04 | 172 | -1.60(-0.53%) |
Feb 22, 2013 | 306.56 | 306.88 | 304.64 | 304.64 | 85 | -0.64(-0.21%) |
Feb 21, 2013 | 307.20 | 307.84 | 304.32 | 305.28 | 89 | -2.88(-0.93%) |
Feb 20, 2013 | 307.84 | 310.08 | 307.84 | 308.16 | 176 | +0.32(+0.10%) |
Feb 19, 2013 | 305.60 | 310.08 | 302.40 | 307.84 | 252 | +6.72(+2.23%) |
Feb 15, 2013 | 295.68 | 305.92 | 290.56 | 301.12 | 2,486 | -8.32(-2.69%) |
Feb 14, 2013 | 294.72 | 320.00 | 294.72 | 309.44 | 1,504 | -16.32(-5.01%) |
Feb 13, 2013 | 308.80 | 326.40 | 308.80 | 325.76 | 743 | +13.44(+4.30%) |
Feb 12, 2013 | 315.52 | 315.52 | 310.08 | 312.32 | 690 | -0.32(-0.10%) |
Feb 11, 2013 | 313.60 | 316.80 | 311.36 | 312.64 | 1,542 | +0.96(+0.31%) |
Feb 08, 2013 | 313.60 | 315.09 | 311.42 | 311.68 | 364 | -1.28(-0.41%) |
Feb 07, 2013 | 306.24 | 313.28 | 306.24 | 312.96 | 268 | +6.08(+1.98%) |
Feb 06, 2013 | 306.88 | 312.00 | 306.88 | 306.88 | 86 | +1.92(+0.63%) |
Feb 04, 2013 | 304.63 | 304.96 | 304.32 | 304.96 | 65 | +0.32(+0.11%) |