Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 183.90 | 184.60 | 182.50 | 184.10 | 70,733 | +0.00(+0.00%) |
Apr 29, 2013 | 183.70 | 185.10 | 182.60 | 184.10 | 73,194 | +1.60(+0.88%) |
Apr 26, 2013 | 184.10 | 184.70 | 181.20 | 182.50 | 51,343 | -2.20(-1.19%) |
Apr 25, 2013 | 185.40 | 188.30 | 184.30 | 184.70 | 94,419 | +0.80(+0.44%) |
Apr 24, 2013 | 176.90 | 185.20 | 176.90 | 183.90 | 95,785 | +7.10(+4.02%) |
Apr 23, 2013 | 177.90 | 179.60 | 174.60 | 176.80 | 45,210 | -1.20(-0.67%) |
Apr 22, 2013 | 176.50 | 178.90 | 172.70 | 178.00 | 64,367 | +1.40(+0.79%) |
Apr 19, 2013 | 177.60 | 178.30 | 174.30 | 176.60 | 71,030 | -0.30(-0.17%) |
Apr 18, 2013 | 173.50 | 177.10 | 172.00 | 176.90 | 124,553 | +5.40(+3.15%) |
Apr 17, 2013 | 174.80 | 175.32 | 170.70 | 171.50 | 70,694 | -4.80(-2.72%) |
Apr 16, 2013 | 173.80 | 176.90 | 173.10 | 176.30 | 80,125 | +3.60(+2.08%) |
Apr 15, 2013 | 181.50 | 181.90 | 172.10 | 172.70 | 106,484 | -10.70(-5.83%) |
Apr 12, 2013 | 185.20 | 185.20 | 180.90 | 183.40 | 70,047 | -2.40(-1.29%) |
Apr 11, 2013 | 185.00 | 188.50 | 185.00 | 185.80 | 64,664 | +0.50(+0.27%) |
Apr 10, 2013 | 187.60 | 188.00 | 182.55 | 185.30 | 113,469 | -1.80(-0.96%) |
Apr 09, 2013 | 184.60 | 189.60 | 184.20 | 187.10 | 68,961 | +3.20(+1.74%) |
Apr 08, 2013 | 183.90 | 184.30 | 181.60 | 183.90 | 73,233 | +0.00(+0.00%) |
Apr 05, 2013 | 181.00 | 184.90 | 180.40 | 183.90 | 80,987 | +0.70(+0.38%) |
Apr 04, 2013 | 181.90 | 185.40 | 181.90 | 183.20 | 60,663 | +1.10(+0.60%) |
Apr 03, 2013 | 182.80 | 183.30 | 180.30 | 182.10 | 76,664 | -0.60(-0.33%) |
Apr 02, 2013 | 186.00 | 186.10 | 179.30 | 182.70 | 93,578 | -2.60(-1.40%) |
Apr 01, 2013 | 187.60 | 188.15 | 183.60 | 185.30 | 81,605 | -2.30(-1.23%) |
Mar 28, 2013 | 190.80 | 193.10 | 186.65 | 187.60 | 172,424 | -2.50(-1.32%) |
Mar 27, 2013 | 187.10 | 190.60 | 185.60 | 190.10 | 123,957 | +1.60(+0.85%) |
Mar 26, 2013 | 189.10 | 190.10 | 186.80 | 188.50 | 32,301 | -0.10(-0.05%) |
Mar 25, 2013 | 188.70 | 190.60 | 188.00 | 188.60 | 79,111 | -0.10(-0.05%) |
Mar 22, 2013 | 189.50 | 190.00 | 188.00 | 188.70 | 66,423 | -0.90(-0.47%) |
Mar 21, 2013 | 188.10 | 190.70 | 188.00 | 189.60 | 86,306 | -0.60(-0.32%) |
Mar 20, 2013 | 189.70 | 191.30 | 188.30 | 190.20 | 90,699 | +1.30(+0.69%) |
Mar 19, 2013 | 190.50 | 190.80 | 186.10 | 188.90 | 62,571 | -1.70(-0.89%) |
Mar 18, 2013 | 189.00 | 192.50 | 186.80 | 190.60 | 90,245 | +0.20(+0.11%) |
Mar 15, 2013 | 192.90 | 193.90 | 190.20 | 190.40 | 389,841 | -2.50(-1.30%) |
Mar 14, 2013 | 193.30 | 195.20 | 189.80 | 192.90 | 76,958 | +0.50(+0.26%) |
Mar 13, 2013 | 194.70 | 195.40 | 191.80 | 192.40 | 44,773 | -1.60(-0.82%) |
Mar 12, 2013 | 197.60 | 197.60 | 193.80 | 194.00 | 106,807 | -2.40(-1.22%) |
Mar 11, 2013 | 191.80 | 199.10 | 191.40 | 196.40 | 120,934 | +4.30(+2.24%) |
Mar 08, 2013 | 191.30 | 192.80 | 189.40 | 192.10 | 81,765 | +2.20(+1.16%) |
Mar 07, 2013 | 190.20 | 192.40 | 188.90 | 189.90 | 46,662 | -0.20(-0.11%) |
Mar 06, 2013 | 189.00 | 191.40 | 187.70 | 190.10 | 72,150 | +1.80(+0.96%) |
Mar 05, 2013 | 190.40 | 193.50 | 187.60 | 188.30 | 77,771 | -0.60(-0.32%) |
Mar 04, 2013 | 192.40 | 192.70 | 188.35 | 188.90 | 72,794 | -4.10(-2.12%) |
Mar 01, 2013 | 195.50 | 195.70 | 191.90 | 193.00 | 94,416 | -4.10(-2.08%) |
Feb 28, 2013 | 196.50 | 199.20 | 196.30 | 197.10 | 125,270 | +1.20(+0.61%) |
Feb 27, 2013 | 192.50 | 196.55 | 191.80 | 195.90 | 93,435 | +3.30(+1.71%) |
Feb 26, 2013 | 193.80 | 194.70 | 190.40 | 192.60 | 71,941 | -2.30(-1.18%) |
Feb 22, 2013 | 195.10 | 196.20 | 193.10 | 194.90 | 79,380 | +0.10(+0.05%) |
Feb 21, 2013 | 197.40 | 197.70 | 190.10 | 194.80 | 140,079 | -3.30(-1.67%) |
Feb 20, 2013 | 203.70 | 204.80 | 197.05 | 198.10 | 82,347 | -6.70(-3.27%) |
Feb 19, 2013 | 204.00 | 205.47 | 200.10 | 204.80 | 138,897 | -2.00(-0.97%) |
Feb 15, 2013 | 219.10 | 220.00 | 206.50 | 206.80 | 121,723 | -13.50(-6.13%) |
Feb 14, 2013 | 233.00 | 233.30 | 213.50 | 220.30 | 164,605 | -14.80(-6.30%) |
Feb 13, 2013 | 234.40 | 235.90 | 232.10 | 235.10 | 41,992 | +1.60(+0.69%) |
Feb 12, 2013 | 230.40 | 233.90 | 229.70 | 233.50 | 37,265 | +2.30(+0.99%) |
Feb 11, 2013 | 232.70 | 232.70 | 229.00 | 231.20 | 29,775 | -1.50(-0.64%) |
Feb 08, 2013 | 232.70 | 233.50 | 231.00 | 232.70 | 23,198 | +0.30(+0.13%) |
Feb 07, 2013 | 232.90 | 233.90 | 229.80 | 232.40 | 31,104 | -0.80(-0.34%) |
Feb 06, 2013 | 230.10 | 234.80 | 229.80 | 233.20 | 34,694 | +5.30(+2.33%) |
Feb 04, 2013 | 230.50 | 231.70 | 227.20 | 227.90 | 51,206 | -5.40(-2.31%) |