Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 170.70 | 170.70 | 167.72 | 169.32 | 59,714 | -1.25(-0.73%) |
Apr 29, 2013 | 169.31 | 172.05 | 168.80 | 170.57 | 86,828 | +1.80(+1.07%) |
Apr 26, 2013 | 167.41 | 169.88 | 167.07 | 168.77 | 47,769 | +1.13(+0.67%) |
Apr 25, 2013 | 167.59 | 169.57 | 167.07 | 167.64 | 47,944 | +0.39(+0.23%) |
Apr 24, 2013 | 169.22 | 169.22 | 166.26 | 167.25 | 63,376 | -1.51(-0.89%) |
Apr 23, 2013 | 166.50 | 169.09 | 165.90 | 168.76 | 75,141 | +2.28(+1.37%) |
Apr 22, 2013 | 165.87 | 168.81 | 165.23 | 166.48 | 63,536 | +0.37(+0.22%) |
Apr 19, 2013 | 159.45 | 166.79 | 159.19 | 166.11 | 115,317 | +6.60(+4.14%) |
Apr 18, 2013 | 158.90 | 160.44 | 157.47 | 159.51 | 56,071 | +0.73(+0.46%) |
Apr 17, 2013 | 160.97 | 160.97 | 158.57 | 158.78 | 49,676 | -2.19(-1.36%) |
Apr 16, 2013 | 160.42 | 161.75 | 160.09 | 160.97 | 70,613 | +1.54(+0.97%) |
Apr 15, 2013 | 156.62 | 160.71 | 156.62 | 159.43 | 105,072 | +1.93(+1.23%) |
Apr 12, 2013 | 155.28 | 157.83 | 154.25 | 157.50 | 105,655 | +2.12(+1.36%) |
Apr 11, 2013 | 154.15 | 155.73 | 153.34 | 155.38 | 153,247 | +0.86(+0.56%) |
Apr 10, 2013 | 152.30 | 155.54 | 152.30 | 154.52 | 65,679 | +1.93(+1.26%) |
Apr 09, 2013 | 155.90 | 155.90 | 152.24 | 152.59 | 53,337 | -2.89(-1.86%) |
Apr 08, 2013 | 154.04 | 156.07 | 153.11 | 155.48 | 61,717 | +1.24(+0.80%) |
Apr 05, 2013 | 154.51 | 155.80 | 152.93 | 154.24 | 73,676 | -1.93(-1.24%) |
Apr 04, 2013 | 156.09 | 156.96 | 155.34 | 156.17 | 52,624 | -0.36(-0.23%) |
Apr 03, 2013 | 159.60 | 160.67 | 156.32 | 156.53 | 65,657 | -3.37(-2.11%) |
Apr 02, 2013 | 159.49 | 163.39 | 159.07 | 159.90 | 78,088 | +0.42(+0.26%) |
Apr 01, 2013 | 159.94 | 160.23 | 158.26 | 159.48 | 76,098 | -0.16(-0.10%) |
Mar 28, 2013 | 160.42 | 160.42 | 158.96 | 159.64 | 57,881 | -0.32(-0.20%) |
Mar 27, 2013 | 158.59 | 160.00 | 158.06 | 159.96 | 88,365 | +0.31(+0.19%) |
Mar 26, 2013 | 159.60 | 160.27 | 158.30 | 159.65 | 83,413 | +0.12(+0.08%) |
Mar 25, 2013 | 160.56 | 161.00 | 158.36 | 159.53 | 111,351 | -0.02(-0.01%) |
Mar 22, 2013 | 160.24 | 161.29 | 158.94 | 159.55 | 101,943 | -1.92(-1.19%) |
Mar 21, 2013 | 162.00 | 162.38 | 160.03 | 161.47 | 56,097 | -1.28(-0.79%) |
Mar 20, 2013 | 163.27 | 163.75 | 161.15 | 162.75 | 65,773 | -0.74(-0.45%) |
Mar 19, 2013 | 160.47 | 164.52 | 160.18 | 163.49 | 105,095 | +2.88(+1.79%) |
Mar 18, 2013 | 159.00 | 161.89 | 156.00 | 160.61 | 85,957 | +0.78(+0.49%) |
Mar 15, 2013 | 159.46 | 160.46 | 157.24 | 159.83 | 61,366 | +0.71(+0.45%) |
Mar 14, 2013 | 158.24 | 159.31 | 156.20 | 159.12 | 69,407 | +0.92(+0.58%) |
Mar 13, 2013 | 157.99 | 158.91 | 157.25 | 158.20 | 30,167 | +0.56(+0.36%) |
Mar 12, 2013 | 157.83 | 158.24 | 156.28 | 157.64 | 27,622 | -0.50(-0.32%) |
Mar 11, 2013 | 156.61 | 160.42 | 155.70 | 158.14 | 71,037 | +1.11(+0.71%) |
Mar 08, 2013 | 156.51 | 157.51 | 155.88 | 157.03 | 44,723 | +0.84(+0.54%) |
Mar 07, 2013 | 157.00 | 157.30 | 155.62 | 156.19 | 71,732 | -1.25(-0.79%) |
Mar 06, 2013 | 159.28 | 159.28 | 156.33 | 157.44 | 70,822 | -1.65(-1.04%) |
Mar 05, 2013 | 156.36 | 160.30 | 155.98 | 159.09 | 96,715 | +3.73(+2.40%) |
Mar 04, 2013 | 155.00 | 156.92 | 154.73 | 155.36 | 88,059 | -0.11(-0.07%) |
Mar 01, 2013 | 154.65 | 155.88 | 153.29 | 155.47 | 62,551 | +0.04(+0.03%) |
Feb 28, 2013 | 153.70 | 157.58 | 153.00 | 155.43 | 94,462 | -0.53(-0.34%) |
Feb 27, 2013 | 158.15 | 158.15 | 154.31 | 155.96 | 92,275 | -1.89(-1.20%) |
Feb 26, 2013 | 158.07 | 161.00 | 157.17 | 157.85 | 91,539 | +0.12(+0.08%) |
Feb 25, 2013 | 153.88 | 161.37 | 152.06 | 157.73 | 296,784 | +4.76(+3.11%) |
Feb 22, 2013 | 150.01 | 153.00 | 149.58 | 152.97 | 81,470 | +3.04(+2.03%) |
Feb 21, 2013 | 150.00 | 152.80 | 147.41 | 149.93 | 203,114 | -3.01(-1.97%) |
Feb 20, 2013 | 157.00 | 162.31 | 152.27 | 152.94 | 333,299 | -4.78(-3.03%) |
Feb 19, 2013 | 148.27 | 157.82 | 148.27 | 157.72 | 201,831 | +10.19(+6.91%) |
Feb 15, 2013 | 146.73 | 148.00 | 145.17 | 147.53 | 95,994 | +1.37(+0.94%) |
Feb 14, 2013 | 142.24 | 146.50 | 141.46 | 146.16 | 107,318 | +3.57(+2.50%) |
Feb 13, 2013 | 143.13 | 144.25 | 141.79 | 142.59 | 50,337 | -0.23(-0.16%) |
Feb 12, 2013 | 141.81 | 143.51 | 141.57 | 142.82 | 73,238 | +1.32(+0.93%) |
Feb 11, 2013 | 139.70 | 142.00 | 139.60 | 141.50 | 43,970 | +1.80(+1.29%) |
Feb 08, 2013 | 139.13 | 140.50 | 139.13 | 139.70 | 42,617 | +0.13(+0.09%) |
Feb 07, 2013 | 139.74 | 139.99 | 138.07 | 139.57 | 37,582 | +0.50(+0.36%) |
Feb 06, 2013 | 140.09 | 141.25 | 138.79 | 139.07 | 50,964 | -0.99(-0.71%) |
Feb 04, 2013 | 141.00 | 141.75 | 139.50 | 140.06 | 64,764 | -0.69(-0.49%) |