Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 534.38 | 540.67 | 530.06 | 537.66 | 0 | +5.73(+1.08%) |
Apr 29, 2013 | 526.77 | 534.66 | 524.84 | 531.93 | 0 | +7.27(+1.39%) |
Apr 26, 2013 | 521.52 | 527.02 | 519.73 | 524.66 | 0 | +2.97(+0.57%) |
Apr 25, 2013 | 521.46 | 526.12 | 518.23 | 521.70 | 0 | +4.38(+0.85%) |
Apr 24, 2013 | 511.26 | 523.29 | 508.56 | 517.31 | 0 | -4.65(-0.89%) |
Apr 23, 2013 | 518.30 | 524.14 | 514.29 | 521.96 | 0 | +7.91(+1.54%) |
Apr 22, 2013 | 510.61 | 516.69 | 507.05 | 514.05 | 0 | +5.44(+1.07%) |
Apr 19, 2013 | 504.35 | 513.41 | 500.98 | 508.61 | 0 | +2.79(+0.55%) |
Apr 18, 2013 | 515.48 | 516.12 | 502.81 | 505.82 | 0 | -8.06(-1.57%) |
Apr 17, 2013 | 523.89 | 525.87 | 508.62 | 513.88 | 0 | -16.02(-3.02%) |
Apr 16, 2013 | 527.66 | 532.00 | 524.48 | 529.90 | 0 | +6.25(+1.19%) |
Apr 15, 2013 | 531.77 | 535.17 | 523.22 | 523.65 | 0 | -11.03(-2.06%) |
Apr 12, 2013 | 535.60 | 538.38 | 530.37 | 534.68 | 0 | -3.55(-0.66%) |
Apr 11, 2013 | 536.26 | 542.08 | 532.85 | 538.22 | 0 | +0.83(+0.15%) |
Apr 10, 2013 | 531.42 | 539.93 | 529.10 | 537.39 | 0 | +7.51(+1.42%) |
Apr 09, 2013 | 527.73 | 532.42 | 524.75 | 529.88 | 0 | +3.19(+0.61%) |
Apr 08, 2013 | 525.68 | 528.45 | 521.63 | 526.69 | 0 | +1.12(+0.21%) |
Apr 05, 2013 | 521.89 | 527.37 | 518.00 | 525.58 | 0 | -3.60(-0.68%) |
Apr 04, 2013 | 527.79 | 533.06 | 522.98 | 529.18 | 0 | +2.19(+0.41%) |
Apr 03, 2013 | 529.48 | 533.25 | 524.76 | 526.99 | 0 | -2.11(-0.40%) |
Apr 02, 2013 | 528.13 | 534.55 | 525.53 | 529.10 | 0 | +2.17(+0.41%) |
Apr 01, 2013 | 532.18 | 536.35 | 523.97 | 526.93 | 0 | -5.40(-1.01%) |
Mar 28, 2013 | 532.33 | 532.33 | 532.33 | 0 | -3.74(-0.70%) | |
Mar 27, 2013 | 536.79 | 539.44 | 532.97 | 536.07 | 0 | -5.05(-0.93%) |
Mar 26, 2013 | 543.39 | 545.10 | 537.65 | 541.13 | 0 | +0.08(+0.02%) |
Mar 25, 2013 | 543.95 | 547.23 | 538.30 | 541.04 | 0 | -0.33(-0.06%) |
Mar 22, 2013 | 538.67 | 543.85 | 535.90 | 541.37 | 0 | +4.32(+0.80%) |
Mar 21, 2013 | 536.79 | 542.75 | 534.61 | 537.05 | 0 | -3.77(-0.70%) |
Mar 20, 2013 | 543.59 | 545.68 | 538.34 | 540.82 | 0 | +0.35(+0.06%) |
Mar 19, 2013 | 545.02 | 547.23 | 535.67 | 540.47 | 0 | -0.87(-0.16%) |
Mar 18, 2013 | 533.77 | 544.54 | 532.61 | 541.34 | 0 | +2.28(+0.42%) |
Mar 15, 2013 | 534.15 | 541.21 | 531.12 | 539.06 | 0 | +9.24(+1.74%) |
Mar 14, 2013 | 529.69 | 532.14 | 527.12 | 529.81 | 0 | +3.50(+0.66%) |
Mar 13, 2013 | 526.78 | 530.82 | 523.35 | 526.32 | 0 | -0.29(-0.06%) |
Mar 12, 2013 | 531.21 | 534.24 | 524.52 | 526.61 | 0 | -6.23(-1.17%) |
Mar 11, 2013 | 527.20 | 534.53 | 523.49 | 532.84 | 0 | +4.63(+0.88%) |
Mar 08, 2013 | 528.90 | 532.85 | 525.17 | 528.21 | 0 | +0.48(+0.09%) |
Mar 07, 2013 | 523.06 | 529.84 | 520.20 | 527.73 | 0 | +5.22(+1.00%) |
Mar 06, 2013 | 525.58 | 529.20 | 519.06 | 522.51 | 0 | +0.65(+0.13%) |
Mar 05, 2013 | 516.64 | 526.18 | 515.57 | 521.86 | 0 | +7.96(+1.55%) |
Mar 04, 2013 | 514.54 | 518.08 | 509.37 | 513.90 | 0 | -2.54(-0.49%) |
Mar 01, 2013 | 515.99 | 521.68 | 510.85 | 516.44 | 0 | -3.00(-0.58%) |
Feb 28, 2013 | 521.24 | 525.35 | 518.52 | 519.44 | 0 | -1.66(-0.32%) |
Feb 27, 2013 | 519.13 | 525.65 | 514.26 | 521.11 | 0 | +2.02(+0.39%) |
Feb 26, 2013 | 517.53 | 523.01 | 512.01 | 519.08 | 0 | -7.02(-1.33%) |
Feb 22, 2013 | 524.94 | 527.92 | 520.37 | 526.10 | 0 | +4.16(+0.80%) |
Feb 21, 2013 | 523.25 | 527.09 | 517.54 | 521.93 | 0 | -3.84(-0.73%) |
Feb 20, 2013 | 533.77 | 536.23 | 525.08 | 525.77 | 0 | -6.96(-1.31%) |
Feb 15, 2013 | 532.73 | 532.73 | 532.73 | 0 | -3.43(-0.64%) | |
Feb 14, 2013 | 534.34 | 539.75 | 531.58 | 536.16 | 0 | -0.88(-0.16%) |
Feb 13, 2013 | 539.40 | 543.61 | 533.49 | 537.04 | 0 | -1.98(-0.37%) |
Feb 12, 2013 | 541.64 | 547.03 | 534.78 | 539.02 | 0 | -2.51(-0.46%) |
Feb 11, 2013 | 538.69 | 544.79 | 535.85 | 541.53 | 0 | +3.82(+0.71%) |
Feb 08, 2013 | 537.51 | 541.38 | 533.46 | 537.71 | 0 | +3.40(+0.64%) |
Feb 07, 2013 | 534.34 | 537.98 | 526.19 | 534.31 | 0 | +2.66(+0.50%) |
Feb 06, 2013 | 528.10 | 536.10 | 525.69 | 531.64 | 0 | +11.65(+2.24%) |
Feb 04, 2013 | 526.83 | 529.67 | 518.61 | 519.99 | 0 | -8.51(-1.61%) |