Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 365.49 | 365.51 | 360.71 | 363.19 | 373,852 | -0.40(-0.11%) |
Apr 29, 2013 | 362.18 | 367.00 | 359.52 | 363.59 | 276,681 | +1.86(+0.51%) |
Apr 26, 2013 | 362.01 | 363.73 | 359.55 | 361.73 | 339,766 | -1.12(-0.31%) |
Apr 25, 2013 | 363.30 | 365.86 | 361.14 | 362.85 | 302,270 | +0.06(+0.02%) |
Apr 24, 2013 | 358.71 | 365.65 | 358.71 | 362.79 | 419,143 | +1.52(+0.42%) |
Apr 23, 2013 | 363.63 | 365.75 | 358.14 | 361.27 | 713,684 | -1.56(-0.43%) |
Apr 22, 2013 | 367.00 | 372.99 | 362.66 | 362.83 | 988,994 | -3.42(-0.93%) |
Apr 19, 2013 | 344.91 | 366.73 | 343.31 | 366.25 | 2,747,397 | +37.89(+11.54%) |
Apr 18, 2013 | 341.50 | 341.50 | 328.36 | 328.36 | 1,011,913 | -11.58(-3.41%) |
Apr 17, 2013 | 339.59 | 343.78 | 337.44 | 339.94 | 340,166 | -2.23(-0.65%) |
Apr 16, 2013 | 341.03 | 343.88 | 337.67 | 342.17 | 447,834 | +5.00(+1.48%) |
Apr 15, 2013 | 349.00 | 349.88 | 337.03 | 337.17 | 892,040 | -4.74(-1.39%) |
Apr 12, 2013 | 329.77 | 342.00 | 327.28 | 341.91 | 782,842 | +10.58(+3.19%) |
Apr 11, 2013 | 340.00 | 344.24 | 330.50 | 331.33 | 1,458,320 | -12.22(-3.56%) |
Apr 10, 2013 | 334.18 | 350.00 | 334.18 | 343.55 | 947,646 | +10.88(+3.27%) |
Apr 09, 2013 | 337.18 | 337.22 | 330.55 | 332.67 | 521,355 | -4.83(-1.43%) |
Apr 08, 2013 | 327.01 | 337.92 | 326.80 | 337.50 | 730,124 | +9.50(+2.90%) |
Apr 05, 2013 | 318.11 | 328.78 | 316.87 | 328.00 | 469,919 | +4.84(+1.50%) |
Apr 04, 2013 | 323.63 | 326.34 | 321.86 | 323.16 | 415,428 | -0.63(-0.19%) |
Apr 03, 2013 | 327.05 | 330.00 | 321.87 | 323.79 | 412,947 | +0.70(+0.22%) |
Apr 02, 2013 | 321.91 | 323.60 | 321.64 | 323.09 | 240,714 | +2.03(+0.63%) |
Apr 01, 2013 | 327.42 | 328.47 | 320.00 | 321.06 | 421,993 | -4.81(-1.48%) |
Mar 28, 2013 | 320.17 | 325.93 | 319.02 | 325.87 | 387,865 | +5.28(+1.65%) |
Mar 27, 2013 | 318.49 | 320.85 | 316.34 | 320.59 | 215,130 | +2.09(+0.66%) |
Mar 26, 2013 | 318.64 | 320.29 | 316.35 | 318.50 | 313,704 | +1.73(+0.55%) |
Mar 25, 2013 | 318.70 | 321.70 | 316.04 | 316.77 | 315,454 | -1.46(-0.46%) |
Mar 22, 2013 | 320.28 | 320.68 | 317.44 | 318.23 | 287,064 | -1.19(-0.37%) |
Mar 21, 2013 | 321.99 | 322.52 | 318.33 | 319.42 | 425,498 | -3.00(-0.93%) |
Mar 20, 2013 | 319.75 | 323.70 | 318.25 | 322.42 | 298,839 | +5.19(+1.64%) |
Mar 19, 2013 | 320.10 | 324.53 | 315.50 | 317.23 | 408,041 | -2.92(-0.91%) |
Mar 18, 2013 | 317.36 | 321.85 | 317.25 | 320.15 | 184,722 | -1.20(-0.37%) |
Mar 15, 2013 | 320.95 | 323.98 | 318.54 | 321.35 | 310,927 | -1.31(-0.41%) |
Mar 14, 2013 | 321.61 | 324.21 | 319.53 | 322.66 | 298,613 | +0.28(+0.09%) |
Mar 13, 2013 | 319.41 | 322.38 | 319.33 | 322.38 | 358,434 | +3.93(+1.23%) |
Mar 12, 2013 | 322.42 | 323.98 | 317.00 | 318.45 | 306,360 | -3.97(-1.23%) |
Mar 11, 2013 | 320.08 | 327.12 | 319.39 | 322.42 | 363,793 | +0.58(+0.18%) |
Mar 08, 2013 | 328.27 | 328.88 | 320.63 | 321.84 | 477,790 | -5.66(-1.73%) |
Mar 07, 2013 | 331.38 | 331.38 | 325.08 | 327.50 | 330,531 | -1.50(-0.46%) |
Mar 06, 2013 | 331.38 | 334.89 | 328.10 | 329.00 | 341,441 | -0.24(-0.07%) |
Mar 05, 2013 | 323.30 | 332.49 | 322.50 | 329.24 | 520,227 | +7.48(+2.32%) |
Mar 04, 2013 | 318.68 | 322.43 | 317.55 | 321.76 | 307,211 | +2.02(+0.63%) |
Mar 01, 2013 | 316.75 | 319.82 | 314.50 | 319.74 | 300,757 | +2.95(+0.93%) |
Feb 28, 2013 | 315.65 | 319.88 | 313.60 | 316.79 | 306,386 | +0.58(+0.18%) |
Feb 27, 2013 | 312.48 | 318.71 | 311.96 | 316.21 | 330,537 | +4.40(+1.41%) |
Feb 26, 2013 | 312.72 | 316.66 | 309.02 | 311.81 | 415,128 | -3.70(-1.17%) |
Feb 22, 2013 | 310.77 | 315.71 | 310.50 | 315.51 | 600,207 | +7.38(+2.40%) |
Feb 21, 2013 | 307.17 | 313.73 | 307.17 | 308.13 | 639,141 | -1.36(-0.44%) |
Feb 20, 2013 | 312.81 | 315.09 | 308.00 | 309.49 | 588,188 | -3.56(-1.14%) |
Feb 19, 2013 | 314.40 | 317.58 | 311.32 | 313.05 | 530,537 | -1.14(-0.36%) |
Feb 15, 2013 | 319.03 | 319.03 | 310.78 | 314.19 | 678,216 | -3.53(-1.11%) |
Feb 14, 2013 | 316.28 | 319.08 | 314.44 | 317.72 | 483,832 | +0.71(+0.22%) |
Feb 13, 2013 | 321.63 | 322.48 | 316.16 | 317.01 | 605,608 | -5.50(-1.71%) |
Feb 12, 2013 | 322.39 | 326.99 | 322.05 | 322.51 | 353,599 | -1.05(-0.32%) |
Feb 11, 2013 | 320.97 | 325.64 | 320.11 | 323.56 | 453,220 | +2.84(+0.89%) |
Feb 08, 2013 | 316.77 | 321.49 | 316.73 | 320.72 | 403,264 | +2.27(+0.71%) |
Feb 07, 2013 | 321.46 | 322.79 | 314.44 | 318.45 | 793,386 | -4.01(-1.24%) |
Feb 06, 2013 | 305.00 | 324.72 | 304.00 | 322.46 | 1,938,579 | +12.27(+3.96%) |
Feb 04, 2013 | 311.07 | 313.54 | 309.55 | 310.19 | 628,478 | -2.52(-0.81%) |