Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 143.73 | 147.72 | 143.39 | 147.52 | 1,375,849 | +3.72(+2.59%) |
Apr 29, 2013 | 142.75 | 144.07 | 141.82 | 143.79 | 725,199 | +1.14(+0.80%) |
Apr 26, 2013 | 142.15 | 142.75 | 141.24 | 142.66 | 431,043 | +0.18(+0.13%) |
Apr 25, 2013 | 139.63 | 143.05 | 139.63 | 142.48 | 617,103 | +3.20(+2.30%) |
Apr 24, 2013 | 138.98 | 139.69 | 137.99 | 139.28 | 608,348 | +0.56(+0.40%) |
Apr 23, 2013 | 136.09 | 139.02 | 136.09 | 138.72 | 1,065,107 | +3.92(+2.90%) |
Apr 22, 2013 | 137.30 | 137.67 | 134.35 | 134.80 | 959,603 | -2.61(-1.90%) |
Apr 19, 2013 | 136.68 | 138.08 | 136.46 | 137.41 | 549,028 | +1.45(+1.07%) |
Apr 18, 2013 | 137.25 | 137.34 | 135.13 | 135.96 | 469,417 | -0.99(-0.72%) |
Apr 17, 2013 | 137.95 | 138.03 | 135.95 | 136.95 | 633,133 | -2.20(-1.58%) |
Apr 16, 2013 | 139.73 | 139.98 | 137.47 | 139.15 | 482,365 | +0.35(+0.25%) |
Apr 15, 2013 | 140.76 | 142.10 | 138.73 | 138.80 | 741,219 | -2.57(-1.82%) |
Apr 12, 2013 | 141.54 | 141.92 | 140.00 | 141.37 | 431,317 | -0.79(-0.55%) |
Apr 11, 2013 | 140.54 | 142.93 | 140.15 | 142.16 | 524,742 | +1.94(+1.38%) |
Apr 10, 2013 | 138.66 | 140.67 | 138.29 | 140.22 | 344,658 | +2.05(+1.48%) |
Apr 09, 2013 | 137.82 | 138.77 | 137.15 | 138.17 | 325,673 | +0.39(+0.28%) |
Apr 08, 2013 | 136.91 | 138.00 | 136.08 | 137.78 | 361,107 | +0.71(+0.52%) |
Apr 05, 2013 | 135.58 | 137.46 | 134.31 | 137.08 | 592,814 | -0.72(-0.52%) |
Apr 04, 2013 | 137.05 | 137.82 | 136.74 | 137.80 | 385,447 | +0.72(+0.53%) |
Apr 03, 2013 | 136.79 | 138.49 | 135.96 | 137.08 | 832,324 | +0.65(+0.48%) |
Apr 02, 2013 | 135.69 | 137.31 | 135.59 | 136.43 | 689,106 | +0.96(+0.71%) |
Apr 01, 2013 | 137.39 | 137.78 | 135.09 | 135.47 | 921,268 | -2.08(-1.51%) |
Mar 28, 2013 | 137.51 | 137.78 | 136.41 | 137.55 | 687,723 | -0.32(-0.24%) |
Mar 27, 2013 | 135.65 | 138.13 | 134.78 | 137.87 | 893,258 | +1.74(+1.28%) |
Mar 26, 2013 | 136.01 | 136.40 | 134.75 | 136.13 | 662,247 | +0.11(+0.08%) |
Mar 25, 2013 | 137.18 | 137.56 | 134.78 | 136.03 | 925,506 | -0.79(-0.58%) |
Mar 22, 2013 | 137.88 | 138.51 | 136.19 | 136.82 | 876,495 | -0.15(-0.11%) |
Mar 21, 2013 | 137.42 | 138.69 | 136.67 | 136.96 | 792,896 | -1.56(-1.13%) |
Mar 20, 2013 | 136.93 | 139.01 | 135.90 | 138.52 | 1,087,090 | +2.69(+1.98%) |
Mar 19, 2013 | 137.83 | 138.32 | 134.67 | 135.83 | 950,849 | -1.64(-1.19%) |
Mar 18, 2013 | 137.84 | 139.15 | 137.19 | 137.47 | 862,379 | -1.69(-1.21%) |
Mar 15, 2013 | 139.99 | 141.60 | 139.07 | 139.16 | 769,433 | -1.51(-1.07%) |
Mar 14, 2013 | 141.08 | 141.54 | 140.23 | 140.68 | 826,838 | +0.11(+0.07%) |
Mar 13, 2013 | 142.23 | 142.63 | 140.26 | 140.57 | 1,082,484 | -1.12(-0.79%) |
Mar 12, 2013 | 142.86 | 143.45 | 141.64 | 141.69 | 525,467 | -1.70(-1.18%) |
Mar 11, 2013 | 143.69 | 144.15 | 143.22 | 143.39 | 557,194 | -0.78(-0.54%) |
Mar 08, 2013 | 144.61 | 144.61 | 143.20 | 144.17 | 394,833 | +0.23(+0.16%) |
Mar 07, 2013 | 144.45 | 145.17 | 143.62 | 143.94 | 742,287 | -0.19(-0.14%) |
Mar 06, 2013 | 143.33 | 144.92 | 143.33 | 144.14 | 747,317 | +0.27(+0.19%) |
Mar 05, 2013 | 142.17 | 143.97 | 141.77 | 143.87 | 775,734 | +2.19(+1.54%) |
Mar 04, 2013 | 140.73 | 142.02 | 140.35 | 141.68 | 824,712 | +0.19(+0.13%) |
Mar 01, 2013 | 140.18 | 141.89 | 139.43 | 141.50 | 843,341 | +0.57(+0.40%) |
Feb 28, 2013 | 141.24 | 142.00 | 140.07 | 140.93 | 619,223 | +0.13(+0.09%) |
Feb 27, 2013 | 138.54 | 141.17 | 138.42 | 140.80 | 594,573 | +2.59(+1.87%) |
Feb 26, 2013 | 138.17 | 140.25 | 136.87 | 138.21 | 720,287 | -0.81(-0.58%) |
Feb 22, 2013 | 138.82 | 139.88 | 138.40 | 139.02 | 756,344 | +0.41(+0.29%) |
Feb 21, 2013 | 140.13 | 140.59 | 138.20 | 138.61 | 698,053 | -2.35(-1.67%) |
Feb 20, 2013 | 143.04 | 143.78 | 140.76 | 140.96 | 761,560 | -2.87(-1.99%) |
Feb 19, 2013 | 143.22 | 144.30 | 142.62 | 143.83 | 779,876 | +0.79(+0.55%) |
Feb 15, 2013 | 142.84 | 144.15 | 142.27 | 143.04 | 1,112,727 | +0.98(+0.69%) |
Feb 14, 2013 | 142.43 | 142.50 | 140.73 | 142.06 | 1,028,120 | -0.63(-0.44%) |
Feb 13, 2013 | 143.79 | 144.41 | 142.43 | 142.68 | 686,599 | -0.94(-0.66%) |
Feb 12, 2013 | 144.09 | 144.88 | 143.41 | 143.62 | 642,670 | -0.18(-0.12%) |
Feb 11, 2013 | 144.20 | 144.97 | 143.15 | 143.80 | 1,099,187 | -0.45(-0.31%) |
Feb 08, 2013 | 143.58 | 145.51 | 143.52 | 144.25 | 1,793,434 | -0.41(-0.28%) |
Feb 07, 2013 | 141.47 | 144.69 | 140.68 | 144.66 | 2,069,147 | +2.79(+1.96%) |
Feb 06, 2013 | 142.18 | 146.15 | 141.35 | 141.87 | 4,581,585 | +9.95(+7.54%) |
Feb 04, 2013 | 131.28 | 133.61 | 130.56 | 131.92 | 1,279,334 | +0.68(+0.52%) |