Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 143.35 | 143.89 | 142.50 | 142.50 | 299,340 | -3.06(-2.10%) |
May 30, 2013 | 143.70 | 145.56 | 143.33 | 145.56 | 204,823 | +2.78(+1.95%) |
May 29, 2013 | 142.64 | 142.88 | 142.40 | 142.78 | 64,724 | -0.34(-0.24%) |
May 28, 2013 | 142.32 | 144.23 | 142.06 | 143.12 | 47,273 | +0.64(+0.45%) |
May 24, 2013 | 142.64 | 143.48 | 142.18 | 142.48 | 106,207 | -0.97(-0.68%) |
May 23, 2013 | 143.06 | 143.50 | 142.22 | 143.45 | 70,566 | -0.32(-0.22%) |
May 22, 2013 | 144.39 | 146.02 | 143.20 | 143.77 | 89,794 | +0.39(+0.27%) |
May 21, 2013 | 146.40 | 146.40 | 141.73 | 143.38 | 51,398 | -3.02(-2.06%) |
May 20, 2013 | 142.05 | 146.62 | 141.85 | 146.40 | 57,521 | +3.74(+2.62%) |
May 17, 2013 | 144.39 | 144.39 | 142.28 | 142.66 | 128,444 | -2.86(-1.97%) |
May 16, 2013 | 144.88 | 146.07 | 144.68 | 145.52 | 28,368 | -0.28(-0.19%) |
May 15, 2013 | 146.61 | 146.68 | 144.10 | 145.80 | 47,144 | +0.76(+0.52%) |
May 13, 2013 | 145.44 | 145.53 | 144.81 | 145.04 | 27,326 | -1.06(-0.73%) |
May 10, 2013 | 145.82 | 146.16 | 144.25 | 146.10 | 38,749 | -1.48(-1.00%) |
May 09, 2013 | 147.32 | 148.82 | 147.12 | 147.58 | 27,161 | +0.26(+0.18%) |
May 08, 2013 | 146.44 | 147.81 | 146.40 | 147.32 | 26,962 | +2.07(+1.43%) |
May 07, 2013 | 145.58 | 145.58 | 144.76 | 145.25 | 24,344 | -2.43(-1.65%) |
May 06, 2013 | 146.75 | 147.89 | 146.26 | 147.68 | 47,667 | +0.66(+0.45%) |
May 03, 2013 | 152.47 | 147.12 | 146.33 | 147.02 | 33,509 | +0.03(+0.02%) |
May 02, 2013 | 145.94 | 147.02 | 145.14 | 146.99 | 18,419 | +2.13(+1.47%) |
May 01, 2013 | 144.98 | 145.44 | 143.80 | 144.86 | 30,629 | -2.63(-1.78%) |
Apr 30, 2013 | 147.92 | 147.92 | 147.10 | 147.49 | 26,075 | -0.59(-0.40%) |
Apr 29, 2013 | 147.78 | 149.53 | 147.32 | 148.08 | 58,999 | +3.24(+2.24%) |
Apr 26, 2013 | 145.65 | 146.91 | 144.00 | 144.84 | 45,242 | +1.10(+0.77%) |
Apr 25, 2013 | 142.49 | 144.20 | 142.30 | 143.74 | 98,457 | +3.36(+2.39%) |
Apr 24, 2013 | 139.98 | 140.43 | 139.45 | 140.38 | 61,266 | +1.61(+1.16%) |
Apr 23, 2013 | 139.48 | 139.62 | 138.30 | 138.77 | 56,706 | -1.91(-1.36%) |
Apr 22, 2013 | 141.04 | 141.04 | 140.20 | 140.68 | 69,452 | +0.70(+0.50%) |
Apr 19, 2013 | 139.87 | 139.98 | 139.08 | 139.98 | 33,570 | -0.02(-0.01%) |
Apr 18, 2013 | 139.84 | 140.84 | 139.30 | 140.00 | 44,115 | +0.32(+0.23%) |
Apr 17, 2013 | 141.07 | 141.80 | 139.68 | 139.68 | 83,063 | -2.45(-1.72%) |
Apr 16, 2013 | 142.12 | 143.32 | 141.06 | 142.13 | 108,016 | +4.51(+3.28%) |
Apr 15, 2013 | 140.99 | 142.12 | 137.46 | 137.62 | 271,994 | -8.54(-5.84%) |
Apr 12, 2013 | 148.42 | 148.57 | 145.76 | 146.16 | 159,992 | -4.30(-2.86%) |
Apr 11, 2013 | 150.15 | 151.12 | 149.90 | 150.46 | 26,561 | +0.66(+0.44%) |
Apr 10, 2013 | 150.80 | 150.81 | 149.40 | 149.80 | 33,493 | -2.28(-1.50%) |
Apr 09, 2013 | 150.56 | 152.68 | 150.56 | 152.08 | 37,017 | +1.60(+1.06%) |
Apr 08, 2013 | 150.24 | 150.93 | 149.20 | 150.48 | 27,193 | -0.07(-0.05%) |
Apr 05, 2013 | 149.73 | 150.90 | 149.40 | 150.55 | 31,806 | +1.24(+0.83%) |
Apr 04, 2013 | 149.05 | 150.08 | 148.42 | 149.31 | 87,968 | -1.89(-1.25%) |
Apr 03, 2013 | 154.00 | 154.16 | 150.39 | 151.20 | 107,337 | -3.14(-2.04%) |
Apr 02, 2013 | 154.52 | 154.72 | 154.06 | 154.34 | 48,251 | -2.11(-1.35%) |
Apr 01, 2013 | 155.06 | 157.00 | 154.78 | 156.45 | 28,361 | +2.22(+1.44%) |
Mar 28, 2013 | 154.76 | 154.82 | 153.00 | 154.23 | 45,769 | -1.13(-0.73%) |
Mar 27, 2013 | 154.65 | 155.48 | 154.32 | 155.36 | 23,233 | +0.96(+0.62%) |
Mar 26, 2013 | 154.09 | 155.00 | 153.00 | 154.40 | 33,848 | -1.12(-0.72%) |
Mar 25, 2013 | 155.30 | 155.68 | 154.69 | 155.52 | 24,273 | +0.18(+0.12%) |
Mar 22, 2013 | 155.09 | 155.38 | 154.85 | 155.34 | 56,306 | +0.28(+0.18%) |
Mar 21, 2013 | 155.58 | 155.58 | 154.94 | 155.06 | 38,265 | +0.28(+0.18%) |
Mar 20, 2013 | 153.98 | 155.92 | 153.62 | 154.78 | 63,732 | +1.72(+1.12%) |
Mar 19, 2013 | 155.00 | 155.24 | 152.06 | 153.06 | 50,346 | -1.94(-1.25%) |
Mar 18, 2013 | 155.25 | 155.52 | 154.58 | 155.00 | 249,535 | -1.16(-0.74%) |
Mar 15, 2013 | 156.20 | 156.58 | 155.75 | 156.16 | 34,404 | +0.09(+0.06%) |
Mar 14, 2013 | 155.19 | 156.34 | 155.00 | 156.07 | 29,583 | +0.05(+0.03%) |
Mar 13, 2013 | 156.77 | 156.82 | 155.81 | 156.02 | 40,183 | -0.64(-0.41%) |
Mar 12, 2013 | 157.80 | 157.92 | 156.14 | 156.66 | 70,341 | -0.62(-0.39%) |
Mar 11, 2013 | 156.68 | 157.46 | 156.55 | 157.28 | 23,902 | -0.06(-0.04%) |
Mar 08, 2013 | 156.16 | 157.48 | 155.78 | 157.34 | 45,339 | +1.03(+0.66%) |
Mar 07, 2013 | 156.84 | 157.00 | 156.07 | 156.31 | 68,727 | +0.61(+0.39%) |
Mar 06, 2013 | 155.55 | 155.92 | 154.28 | 155.70 | 56,401 | -0.20(-0.13%) |
Mar 05, 2013 | 155.58 | 156.20 | 155.20 | 155.90 | 89,270 | +1.88(+1.22%) |
Mar 04, 2013 | 154.81 | 155.40 | 153.46 | 154.02 | 19,771 | -0.48(-0.31%) |