Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 128.54 | 130.63 | 128.19 | 128.19 | 8,033,344 | -0.83(-0.64%) |
May 30, 2013 | 127.54 | 130.02 | 127.54 | 129.01 | 7,139,673 | +0.89(+0.69%) |
May 29, 2013 | 127.08 | 128.44 | 126.97 | 128.13 | 5,581,196 | +0.09(+0.07%) |
May 28, 2013 | 127.83 | 128.54 | 127.66 | 128.04 | 6,509,630 | +1.27(+1.00%) |
May 24, 2013 | 126.14 | 127.21 | 125.97 | 126.77 | 5,348,205 | -0.27(-0.21%) |
May 23, 2013 | 126.62 | 128.55 | 126.41 | 127.04 | 8,406,473 | -0.51(-0.40%) |
May 22, 2013 | 128.48 | 129.50 | 127.02 | 127.55 | 8,417,331 | -1.02(-0.80%) |
May 21, 2013 | 127.71 | 129.09 | 127.56 | 128.58 | 4,838,583 | +0.65(+0.51%) |
May 20, 2013 | 128.19 | 128.88 | 127.82 | 127.93 | 5,865,407 | -0.52(-0.40%) |
May 17, 2013 | 126.48 | 129.10 | 126.32 | 128.45 | 9,256,729 | +2.31(+1.83%) |
May 16, 2013 | 125.71 | 127.31 | 125.71 | 126.14 | 7,313,755 | +0.84(+0.67%) |
May 15, 2013 | 124.63 | 125.51 | 124.50 | 125.29 | 6,536,610 | +0.52(+0.42%) |
May 13, 2013 | 125.82 | 126.00 | 124.61 | 124.77 | 5,919,899 | -1.23(-0.98%) |
May 10, 2013 | 125.32 | 126.04 | 124.98 | 126.00 | 5,321,951 | +0.76(+0.61%) |
May 09, 2013 | 126.14 | 126.33 | 124.92 | 125.24 | 5,748,167 | -0.97(-0.77%) |
May 08, 2013 | 125.06 | 126.23 | 124.79 | 126.22 | 5,844,622 | +1.32(+1.06%) |
May 07, 2013 | 124.39 | 124.96 | 123.68 | 124.90 | 5,591,625 | +0.52(+0.42%) |
May 06, 2013 | 125.00 | 125.12 | 123.60 | 124.38 | 7,869,866 | -1.06(-0.85%) |
May 03, 2013 | 125.09 | 125.93 | 124.14 | 125.44 | 7,328,099 | +1.30(+1.05%) |
May 02, 2013 | 122.75 | 124.16 | 122.52 | 124.14 | 6,432,528 | +1.69(+1.38%) |
May 01, 2013 | 123.82 | 124.00 | 122.18 | 122.44 | 7,987,621 | -1.78(-1.44%) |
Apr 30, 2013 | 122.14 | 124.26 | 121.05 | 124.23 | 12,293,908 | +2.08(+1.70%) |
Apr 29, 2013 | 119.47 | 122.47 | 119.39 | 122.15 | 9,673,813 | +2.97(+2.49%) |
Apr 26, 2013 | 119.09 | 119.39 | 118.53 | 119.18 | 5,690,375 | +0.22(+0.18%) |
Apr 25, 2013 | 118.19 | 119.71 | 117.96 | 118.96 | 7,584,413 | +1.37(+1.17%) |
Apr 24, 2013 | 117.86 | 118.07 | 117.21 | 117.59 | 6,022,423 | +0.06(+0.05%) |
Apr 23, 2013 | 116.09 | 118.11 | 115.69 | 117.53 | 10,265,188 | +2.32(+2.01%) |
Apr 22, 2013 | 117.24 | 117.38 | 115.11 | 115.21 | 16,052,658 | -1.33(-1.14%) |
Apr 19, 2013 | 120.06 | 120.53 | 116.39 | 116.54 | 30,729,198 | -10.52(-8.28%) |
Apr 18, 2013 | 128.87 | 128.96 | 126.44 | 127.06 | 10,573,445 | -1.55(-1.20%) |
Apr 17, 2013 | 129.13 | 129.47 | 128.50 | 128.60 | 5,330,944 | -1.43(-1.10%) |
Apr 16, 2013 | 129.32 | 130.03 | 128.31 | 130.03 | 4,662,948 | +1.68(+1.31%) |
Apr 15, 2013 | 129.07 | 129.84 | 128.35 | 128.35 | 6,876,700 | -1.30(-1.00%) |
Apr 12, 2013 | 129.29 | 129.72 | 128.67 | 129.65 | 5,161,586 | -0.94(-0.72%) |
Apr 11, 2013 | 129.72 | 130.70 | 129.33 | 130.60 | 5,959,928 | +0.56(+0.43%) |
Apr 10, 2013 | 129.95 | 130.34 | 129.09 | 130.03 | 5,744,794 | +1.71(+1.33%) |
Apr 09, 2013 | 128.53 | 128.81 | 127.95 | 128.33 | 4,201,871 | -0.06(-0.05%) |
Apr 08, 2013 | 128.24 | 128.39 | 127.17 | 128.39 | 3,833,272 | -0.06(-0.04%) |
Apr 05, 2013 | 128.25 | 128.71 | 126.56 | 128.44 | 6,763,066 | -1.17(-0.90%) |
Apr 04, 2013 | 130.50 | 130.60 | 128.83 | 129.61 | 6,047,844 | -0.83(-0.63%) |
Apr 03, 2013 | 131.46 | 131.80 | 130.42 | 130.44 | 5,101,133 | -1.04(-0.79%) |
Apr 02, 2013 | 130.60 | 131.69 | 129.77 | 131.48 | 5,081,138 | +1.21(+0.93%) |
Apr 01, 2013 | 130.52 | 130.95 | 129.57 | 130.26 | 3,497,024 | -0.56(-0.43%) |
Mar 28, 2013 | 128.70 | 130.91 | 128.64 | 130.83 | 6,118,780 | +1.48(+1.14%) |
Mar 27, 2013 | 129.39 | 130.13 | 128.87 | 129.35 | 5,255,306 | -0.90(-0.69%) |
Mar 26, 2013 | 129.89 | 130.34 | 129.72 | 130.25 | 3,750,244 | +0.99(+0.77%) |
Mar 25, 2013 | 130.36 | 130.53 | 128.84 | 129.26 | 5,286,417 | -0.82(-0.63%) |
Mar 22, 2013 | 130.16 | 130.75 | 129.80 | 130.08 | 4,942,399 | -0.11(-0.08%) |
Mar 21, 2013 | 130.62 | 130.65 | 128.87 | 130.19 | 9,505,984 | -1.72(-1.30%) |
Mar 20, 2013 | 131.72 | 132.38 | 131.44 | 131.91 | 4,922,338 | +0.99(+0.76%) |
Mar 19, 2013 | 131.34 | 131.94 | 129.93 | 130.91 | 5,214,866 | +0.14(+0.11%) |
Mar 18, 2013 | 130.58 | 131.56 | 130.42 | 130.77 | 4,901,098 | -1.05(-0.80%) |
Mar 15, 2013 | 132.10 | 132.42 | 130.90 | 131.82 | 12,940,650 | -0.54(-0.41%) |
Mar 14, 2013 | 130.12 | 132.40 | 130.12 | 132.36 | 8,975,980 | +2.29(+1.76%) |
Mar 13, 2013 | 128.93 | 130.25 | 128.66 | 130.07 | 5,471,473 | +0.93(+0.72%) |
Mar 12, 2013 | 128.44 | 129.25 | 128.25 | 129.14 | 5,855,633 | +0.29(+0.22%) |
Mar 11, 2013 | 128.83 | 128.93 | 128.22 | 128.85 | 4,972,143 | -0.18(-0.14%) |
Mar 08, 2013 | 128.71 | 129.26 | 128.46 | 129.04 | 6,033,979 | +0.59(+0.46%) |
Mar 07, 2013 | 127.76 | 128.56 | 127.73 | 128.45 | 6,332,877 | +0.64(+0.50%) |
Mar 06, 2013 | 126.98 | 127.88 | 126.76 | 127.81 | 5,861,018 | +1.13(+0.90%) |
Mar 05, 2013 | 126.27 | 127.39 | 126.16 | 126.68 | 6,207,972 | +0.82(+0.65%) |
Mar 04, 2013 | 124.26 | 125.86 | 124.24 | 125.86 | 6,021,554 | +1.40(+1.12%) |