Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 135.47 | 136.24 | 133.70 | 133.89 | 215,883,456 | -1.95(-1.44%) |
May 30, 2013 | 135.45 | 136.47 | 135.35 | 135.85 | 130,162,104 | +0.50(+0.37%) |
May 29, 2013 | 135.51 | 135.82 | 134.63 | 135.35 | 195,646,784 | -0.88(-0.65%) |
May 28, 2013 | 136.84 | 137.44 | 135.83 | 136.23 | 175,220,016 | +0.81(+0.60%) |
May 24, 2013 | 134.73 | 135.48 | 134.33 | 135.42 | 185,028,496 | -0.12(-0.09%) |
May 23, 2013 | 134.48 | 135.91 | 134.30 | 135.53 | 257,387,984 | -0.39(-0.29%) |
May 22, 2013 | 137.08 | 138.50 | 135.31 | 135.93 | 297,610,368 | -1.01(-0.74%) |
May 21, 2013 | 136.87 | 137.46 | 136.40 | 136.94 | 116,856,328 | +0.20(+0.14%) |
May 20, 2013 | 136.62 | 137.28 | 136.49 | 136.75 | 103,791,648 | -0.01(-0.01%) |
May 17, 2013 | 135.94 | 136.84 | 135.76 | 136.76 | 158,450,016 | +1.31(+0.97%) |
May 16, 2013 | 135.81 | 136.28 | 135.24 | 135.44 | 134,045,080 | -0.64(-0.47%) |
May 15, 2013 | 135.13 | 136.35 | 135.09 | 136.08 | 147,260,336 | +2.11(+1.57%) |
May 13, 2013 | 133.69 | 134.19 | 133.38 | 133.97 | 99,731,640 | +0.11(+0.08%) |
May 10, 2013 | 133.52 | 133.98 | 133.13 | 133.86 | 125,981,328 | +0.43(+0.32%) |
May 09, 2013 | 133.75 | 134.10 | 133.09 | 133.43 | 130,130,816 | -0.38(-0.28%) |
May 08, 2013 | 133.05 | 133.85 | 132.98 | 133.81 | 118,753,448 | +0.61(+0.45%) |
May 07, 2013 | 132.82 | 133.24 | 132.44 | 133.20 | 109,902,840 | +0.67(+0.51%) |
May 06, 2013 | 132.29 | 132.72 | 132.23 | 132.53 | 81,493,920 | +0.34(+0.26%) |
May 03, 2013 | 132.00 | 132.54 | 130.89 | 132.19 | 176,029,808 | +1.32(+1.01%) |
May 02, 2013 | 129.99 | 130.98 | 129.87 | 130.87 | 117,611,640 | +1.20(+0.93%) |
May 01, 2013 | 130.52 | 130.59 | 129.51 | 129.66 | 169,436,800 | -1.15(-0.88%) |
Apr 30, 2013 | 130.47 | 130.84 | 129.93 | 130.81 | 141,503,856 | +0.31(+0.24%) |
Apr 29, 2013 | 129.98 | 130.78 | 129.78 | 130.50 | 108,030,472 | +0.87(+0.67%) |
Apr 26, 2013 | 129.70 | 129.90 | 129.38 | 129.63 | 117,089,488 | -0.23(-0.18%) |
Apr 25, 2013 | 129.71 | 130.47 | 129.51 | 129.86 | 159,806,384 | +0.52(+0.41%) |
Apr 24, 2013 | 129.29 | 129.68 | 129.06 | 129.33 | 117,938,296 | +0.08(+0.06%) |
Apr 23, 2013 | 128.57 | 129.38 | 127.93 | 129.25 | 202,578,368 | +1.32(+1.03%) |
Apr 22, 2013 | 127.61 | 128.24 | 126.77 | 127.93 | 130,004,288 | +0.57(+0.44%) |
Apr 19, 2013 | 126.27 | 127.42 | 126.25 | 127.37 | 182,684,384 | +1.10(+0.87%) |
Apr 18, 2013 | 127.28 | 127.31 | 125.79 | 126.27 | 204,439,232 | -0.80(-0.63%) |
Apr 17, 2013 | 128.03 | 128.06 | 126.39 | 127.06 | 276,657,024 | -1.88(-1.46%) |
Apr 16, 2013 | 128.03 | 129.01 | 127.72 | 128.95 | 179,798,880 | +1.88(+1.48%) |
Apr 15, 2013 | 129.43 | 129.54 | 127.06 | 127.07 | 264,324,784 | -3.02(-2.32%) |
Apr 12, 2013 | 129.99 | 130.28 | 129.37 | 130.09 | 142,042,176 | -0.32(-0.24%) |
Apr 11, 2013 | 130.01 | 130.83 | 129.88 | 130.41 | 134,333,648 | +0.43(+0.33%) |
Apr 10, 2013 | 128.75 | 130.15 | 128.72 | 129.98 | 164,986,672 | +1.57(+1.23%) |
Apr 09, 2013 | 128.20 | 128.88 | 127.78 | 128.41 | 123,053,408 | +0.44(+0.35%) |
Apr 08, 2013 | 127.08 | 127.97 | 126.77 | 127.97 | 105,510,712 | +0.86(+0.68%) |
Apr 05, 2013 | 126.11 | 127.26 | 125.97 | 127.10 | 194,906,576 | -0.58(-0.45%) |
Apr 04, 2013 | 127.33 | 127.93 | 127.05 | 127.68 | 160,924,864 | +0.52(+0.41%) |
Apr 03, 2013 | 128.54 | 128.64 | 126.83 | 127.16 | 188,007,312 | -1.30(-1.01%) |
Apr 02, 2013 | 128.29 | 128.78 | 128.10 | 128.47 | 123,803,168 | +0.63(+0.49%) |
Apr 01, 2013 | 128.28 | 128.54 | 127.52 | 127.83 | 121,050,176 | -0.51(-0.40%) |
Mar 28, 2013 | 127.87 | 128.49 | 127.59 | 128.34 | 125,651,592 | +0.39(+0.31%) |
Mar 27, 2013 | 127.19 | 128.00 | 126.97 | 127.95 | 121,942,688 | +0.00(+0.00%) |
Mar 26, 2013 | 127.46 | 127.98 | 127.32 | 127.95 | 105,300,048 | +1.02(+0.80%) |
Mar 25, 2013 | 127.80 | 128.01 | 126.44 | 126.93 | 184,594,416 | -0.53(-0.42%) |
Mar 22, 2013 | 126.85 | 127.47 | 126.75 | 127.47 | 135,698,976 | +1.02(+0.80%) |
Mar 21, 2013 | 126.78 | 127.50 | 126.24 | 126.45 | 156,827,504 | -1.09(-0.85%) |
Mar 20, 2013 | 127.40 | 127.75 | 127.19 | 127.54 | 138,793,200 | +0.89(+0.70%) |
Mar 19, 2013 | 127.22 | 127.39 | 125.82 | 126.66 | 204,248,176 | -0.30(-0.23%) |
Mar 18, 2013 | 126.43 | 127.50 | 126.32 | 126.95 | 154,564,960 | -0.70(-0.55%) |
Mar 15, 2013 | 127.67 | 127.83 | 127.23 | 127.66 | 169,192,416 | -0.17(-0.13%) |
Mar 14, 2013 | 127.48 | 127.88 | 127.15 | 127.82 | 154,738,960 | +0.67(+0.53%) |
Mar 13, 2013 | 127.03 | 127.33 | 126.60 | 127.15 | 113,360,856 | +0.18(+0.14%) |
Mar 12, 2013 | 127.16 | 127.31 | 126.58 | 126.97 | 129,570,352 | -0.29(-0.22%) |
Mar 11, 2013 | 126.68 | 127.26 | 126.52 | 127.25 | 102,188,176 | +0.48(+0.38%) |
Mar 08, 2013 | 126.79 | 126.94 | 126.14 | 126.77 | 151,413,392 | +0.54(+0.43%) |
Mar 07, 2013 | 126.17 | 126.40 | 126.02 | 126.23 | 105,405,368 | +0.23(+0.18%) |
Mar 06, 2013 | 126.28 | 126.35 | 125.73 | 126.00 | 115,733,720 | +0.17(+0.14%) |
Mar 05, 2013 | 125.32 | 126.17 | 125.30 | 125.83 | 148,863,792 | +1.12(+0.90%) |
Mar 04, 2013 | 123.77 | 124.72 | 123.58 | 124.72 | 119,448,160 | +0.66(+0.53%) |