Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 135.03 | 135.80 | 133.27 | 133.46 | 216,578,976 | -1.95(-1.44%) |
May 30, 2013 | 135.02 | 136.03 | 134.91 | 135.41 | 130,581,448 | +0.50(+0.37%) |
May 29, 2013 | 135.08 | 135.39 | 134.19 | 134.91 | 196,277,088 | -0.88(-0.65%) |
May 28, 2013 | 136.40 | 137.00 | 135.39 | 135.79 | 175,784,528 | +0.81(+0.60%) |
May 24, 2013 | 134.30 | 135.04 | 133.90 | 134.98 | 185,624,592 | -0.12(-0.09%) |
May 23, 2013 | 134.05 | 135.48 | 133.87 | 135.10 | 258,217,216 | -0.39(-0.29%) |
May 22, 2013 | 136.64 | 138.06 | 134.87 | 135.49 | 298,569,184 | -1.01(-0.74%) |
May 21, 2013 | 136.43 | 137.02 | 135.96 | 136.50 | 117,232,808 | +0.20(+0.14%) |
May 20, 2013 | 136.19 | 136.84 | 136.05 | 136.31 | 104,126,040 | -0.01(-0.01%) |
May 17, 2013 | 135.51 | 136.40 | 135.33 | 136.32 | 158,960,496 | +1.31(+0.97%) |
May 16, 2013 | 135.37 | 135.84 | 134.81 | 135.01 | 134,476,928 | -0.63(-0.47%) |
May 15, 2013 | 134.70 | 135.92 | 134.66 | 135.64 | 147,734,768 | +2.10(+1.57%) |
May 13, 2013 | 133.26 | 133.76 | 132.95 | 133.54 | 100,052,944 | +0.11(+0.08%) |
May 10, 2013 | 133.09 | 133.55 | 132.70 | 133.43 | 126,387,200 | +0.43(+0.32%) |
May 09, 2013 | 133.32 | 133.67 | 132.67 | 133.00 | 130,550,056 | -0.38(-0.28%) |
May 08, 2013 | 132.63 | 133.42 | 132.55 | 133.38 | 119,136,032 | +0.60(+0.45%) |
May 07, 2013 | 132.39 | 132.81 | 132.01 | 132.77 | 110,256,920 | +0.67(+0.51%) |
May 06, 2013 | 131.87 | 132.29 | 131.81 | 132.10 | 81,756,472 | +0.34(+0.25%) |
May 03, 2013 | 131.58 | 132.12 | 130.47 | 131.77 | 176,596,928 | +1.32(+1.01%) |
May 02, 2013 | 129.57 | 130.56 | 129.45 | 130.45 | 117,990,544 | +1.20(+0.93%) |
May 01, 2013 | 130.10 | 130.17 | 129.10 | 129.25 | 169,982,672 | -1.14(-0.88%) |
Apr 30, 2013 | 130.05 | 130.42 | 129.51 | 130.39 | 141,959,744 | +0.31(+0.24%) |
Apr 29, 2013 | 129.56 | 130.36 | 129.36 | 130.08 | 108,378,512 | +0.87(+0.67%) |
Apr 26, 2013 | 129.29 | 129.48 | 128.96 | 129.21 | 117,466,712 | -0.23(-0.18%) |
Apr 25, 2013 | 129.29 | 130.05 | 129.10 | 129.44 | 160,321,232 | +0.52(+0.40%) |
Apr 24, 2013 | 128.88 | 129.26 | 128.64 | 128.92 | 118,318,256 | +0.08(+0.06%) |
Apr 23, 2013 | 128.16 | 128.96 | 127.52 | 128.84 | 203,231,024 | +1.31(+1.03%) |
Apr 22, 2013 | 127.20 | 127.83 | 126.36 | 127.52 | 130,423,120 | +0.56(+0.44%) |
Apr 19, 2013 | 125.86 | 127.02 | 125.85 | 126.96 | 183,272,944 | +1.09(+0.87%) |
Apr 18, 2013 | 126.87 | 126.90 | 125.38 | 125.86 | 205,097,872 | -0.79(-0.63%) |
Apr 17, 2013 | 127.62 | 127.64 | 125.98 | 126.66 | 277,548,320 | -1.88(-1.46%) |
Apr 16, 2013 | 127.62 | 128.60 | 127.31 | 128.53 | 180,378,128 | +1.87(+1.48%) |
Apr 15, 2013 | 129.02 | 129.12 | 126.65 | 126.66 | 265,176,368 | -3.01(-2.32%) |
Apr 12, 2013 | 129.57 | 129.87 | 128.95 | 129.67 | 142,499,792 | -0.32(-0.24%) |
Apr 11, 2013 | 129.59 | 130.41 | 129.46 | 129.99 | 134,766,432 | +0.42(+0.33%) |
Apr 10, 2013 | 128.34 | 129.73 | 128.31 | 129.56 | 165,518,208 | +1.57(+1.23%) |
Apr 09, 2013 | 127.79 | 128.46 | 127.37 | 128.00 | 123,449,848 | +0.44(+0.35%) |
Apr 08, 2013 | 126.67 | 127.56 | 126.36 | 127.56 | 105,850,632 | +0.86(+0.68%) |
Apr 05, 2013 | 125.71 | 126.85 | 125.56 | 126.70 | 195,534,512 | -0.57(-0.45%) |
Apr 04, 2013 | 126.92 | 127.52 | 126.64 | 127.27 | 161,443,328 | +0.51(+0.41%) |
Apr 03, 2013 | 128.13 | 128.22 | 126.42 | 126.75 | 188,613,008 | -1.30(-1.01%) |
Apr 02, 2013 | 127.88 | 128.37 | 127.69 | 128.05 | 124,202,016 | +0.63(+0.49%) |
Apr 01, 2013 | 127.86 | 128.13 | 127.11 | 127.42 | 121,440,168 | -0.51(-0.40%) |
Mar 28, 2013 | 127.46 | 128.08 | 127.18 | 127.93 | 126,056,400 | +0.39(+0.31%) |
Mar 27, 2013 | 126.78 | 127.58 | 126.57 | 127.54 | 122,335,552 | +0.00(+0.00%) |
Mar 26, 2013 | 127.05 | 127.57 | 126.91 | 127.54 | 105,639,288 | +1.01(+0.80%) |
Mar 25, 2013 | 127.39 | 127.60 | 126.04 | 126.53 | 185,189,120 | -0.53(-0.42%) |
Mar 22, 2013 | 126.44 | 127.06 | 126.35 | 127.06 | 136,136,160 | +1.01(+0.80%) |
Mar 21, 2013 | 126.37 | 127.09 | 125.83 | 126.04 | 157,332,752 | -1.09(-0.85%) |
Mar 20, 2013 | 126.99 | 127.34 | 126.78 | 127.13 | 139,240,336 | +0.88(+0.70%) |
Mar 19, 2013 | 126.81 | 126.98 | 125.42 | 126.25 | 204,906,192 | -0.29(-0.23%) |
Mar 18, 2013 | 126.03 | 127.09 | 125.91 | 126.54 | 155,062,928 | -0.70(-0.55%) |
Mar 15, 2013 | 127.26 | 127.42 | 126.82 | 127.25 | 169,737,504 | -0.17(-0.13%) |
Mar 14, 2013 | 127.07 | 127.47 | 126.75 | 127.41 | 155,237,744 | +0.67(+0.53%) |
Mar 13, 2013 | 126.62 | 126.92 | 126.19 | 126.74 | 113,726,264 | +0.18(+0.14%) |
Mar 12, 2013 | 126.75 | 126.90 | 126.18 | 126.56 | 129,988,016 | -0.28(-0.22%) |
Mar 11, 2013 | 126.27 | 126.85 | 126.11 | 126.84 | 102,517,576 | +0.48(+0.38%) |
Mar 08, 2013 | 126.38 | 126.53 | 125.73 | 126.36 | 151,901,456 | +0.54(+0.43%) |
Mar 07, 2013 | 125.76 | 125.99 | 125.62 | 125.82 | 105,745,136 | +0.22(+0.18%) |
Mar 06, 2013 | 125.88 | 125.94 | 125.32 | 125.60 | 116,106,784 | +0.17(+0.14%) |
Mar 05, 2013 | 124.92 | 125.76 | 124.90 | 125.43 | 149,343,648 | +1.11(+0.90%) |
Mar 04, 2013 | 123.37 | 124.32 | 123.18 | 124.32 | 119,833,192 | +0.66(+0.53%) |