Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 117.86 | 118.05 | 117.20 | 117.97 | 10,120,843 | +0.13(+0.11%) |
Apr 29, 2013 | 117.32 | 118.08 | 117.09 | 117.85 | 7,695,023 | +0.78(+0.67%) |
Apr 26, 2013 | 116.80 | 117.28 | 116.78 | 117.07 | 4,068,380 | +0.09(+0.08%) |
Apr 25, 2013 | 116.88 | 117.50 | 116.65 | 116.97 | 5,219,960 | +0.25(+0.21%) |
Apr 24, 2013 | 117.18 | 117.33 | 116.68 | 116.72 | 6,227,935 | -0.28(-0.24%) |
Apr 23, 2013 | 116.47 | 117.08 | 115.69 | 117.00 | 13,092,885 | +1.18(+1.02%) |
Apr 22, 2013 | 115.87 | 116.02 | 114.96 | 115.82 | 14,694,323 | +0.14(+0.12%) |
Apr 19, 2013 | 115.34 | 115.73 | 115.06 | 115.68 | 7,564,502 | -0.03(-0.03%) |
Apr 18, 2013 | 116.44 | 116.46 | 115.39 | 115.71 | 10,383,829 | -0.61(-0.53%) |
Apr 17, 2013 | 116.80 | 116.84 | 115.86 | 116.33 | 13,496,580 | -1.12(-0.96%) |
Apr 16, 2013 | 117.15 | 117.47 | 116.66 | 117.45 | 8,749,532 | +1.24(+1.06%) |
Apr 15, 2013 | 117.88 | 117.90 | 116.14 | 116.21 | 17,787,804 | -2.08(-1.76%) |
Apr 12, 2013 | 117.95 | 118.33 | 117.70 | 118.29 | 10,929,875 | +0.02(+0.01%) |
Apr 11, 2013 | 117.81 | 118.48 | 117.66 | 118.28 | 8,752,006 | +0.49(+0.42%) |
Apr 10, 2013 | 117.15 | 118.01 | 117.13 | 117.78 | 9,970,186 | +1.01(+0.87%) |
Apr 09, 2013 | 116.43 | 117.13 | 116.17 | 116.77 | 6,890,988 | +0.45(+0.38%) |
Apr 08, 2013 | 115.54 | 116.33 | 115.38 | 116.33 | 4,849,165 | +0.51(+0.44%) |
Apr 05, 2013 | 114.91 | 115.97 | 114.81 | 115.81 | 9,168,421 | -0.37(-0.32%) |
Apr 04, 2013 | 115.86 | 116.35 | 115.64 | 116.18 | 9,435,030 | +0.50(+0.43%) |
Apr 03, 2013 | 116.56 | 116.74 | 115.53 | 115.68 | 9,612,210 | -0.90(-0.77%) |
Apr 02, 2013 | 116.26 | 116.76 | 116.19 | 116.58 | 7,116,788 | +0.73(+0.63%) |
Apr 01, 2013 | 115.81 | 116.15 | 115.54 | 115.85 | 10,819,517 | +0.02(+0.02%) |
Mar 28, 2013 | 115.58 | 115.99 | 115.44 | 115.82 | 5,452,897 | +0.29(+0.25%) |
Mar 27, 2013 | 115.05 | 115.64 | 114.82 | 115.54 | 5,180,596 | -0.25(-0.22%) |
Mar 26, 2013 | 115.31 | 115.80 | 115.27 | 115.79 | 6,119,783 | +0.85(+0.74%) |
Mar 25, 2013 | 115.64 | 115.82 | 114.45 | 114.94 | 12,048,778 | -0.55(-0.48%) |
Mar 22, 2013 | 115.02 | 115.52 | 114.99 | 115.49 | 6,309,211 | +0.80(+0.70%) |
Mar 21, 2013 | 114.87 | 115.24 | 114.36 | 114.68 | 7,623,403 | -0.73(-0.64%) |
Mar 20, 2013 | 115.46 | 115.69 | 115.24 | 115.42 | 7,433,552 | +0.41(+0.35%) |
Mar 19, 2013 | 115.18 | 115.43 | 114.36 | 115.01 | 11,666,547 | +0.10(+0.09%) |
Mar 18, 2013 | 114.65 | 115.47 | 114.53 | 114.91 | 6,914,702 | -0.52(-0.45%) |
Mar 15, 2013 | 115.42 | 115.48 | 115.08 | 115.42 | 13,596,541 | -0.41(-0.35%) |
Mar 14, 2013 | 115.42 | 115.85 | 115.38 | 115.83 | 6,727,626 | +0.69(+0.60%) |
Mar 13, 2013 | 115.12 | 115.34 | 114.84 | 115.14 | 5,419,483 | +0.05(+0.04%) |
Mar 12, 2013 | 115.00 | 115.33 | 114.80 | 115.09 | 6,482,035 | +0.03(+0.03%) |
Mar 11, 2013 | 114.56 | 115.06 | 114.46 | 115.06 | 5,486,678 | +0.48(+0.42%) |
Mar 08, 2013 | 114.73 | 114.79 | 114.14 | 114.58 | 7,127,882 | +0.50(+0.43%) |
Mar 07, 2013 | 113.96 | 114.28 | 113.89 | 114.08 | 4,628,579 | +0.24(+0.21%) |
Mar 06, 2013 | 113.90 | 114.03 | 113.57 | 113.85 | 5,621,597 | +0.40(+0.35%) |
Mar 05, 2013 | 112.93 | 113.72 | 112.93 | 113.45 | 9,989,969 | +1.01(+0.90%) |
Mar 04, 2013 | 111.87 | 112.46 | 111.66 | 112.44 | 4,541,342 | +0.26(+0.23%) |
Mar 01, 2013 | 111.50 | 112.30 | 110.92 | 112.17 | 8,163,970 | +0.37(+0.33%) |
Feb 28, 2013 | 112.03 | 112.63 | 111.73 | 111.81 | 14,290,614 | -0.26(-0.23%) |
Feb 27, 2013 | 110.58 | 112.28 | 110.50 | 112.06 | 9,291,171 | +1.45(+1.31%) |
Feb 26, 2013 | 110.27 | 110.75 | 109.97 | 110.61 | 11,588,241 | -0.82(-0.74%) |
Feb 22, 2013 | 110.98 | 111.45 | 110.67 | 111.43 | 5,218,108 | +1.04(+0.94%) |
Feb 21, 2013 | 110.51 | 110.69 | 110.04 | 110.39 | 9,429,831 | -0.30(-0.27%) |
Feb 20, 2013 | 111.58 | 111.81 | 110.69 | 110.69 | 7,495,764 | -0.87(-0.78%) |
Feb 19, 2013 | 111.23 | 111.71 | 111.20 | 111.56 | 4,947,180 | +0.41(+0.37%) |
Feb 15, 2013 | 111.19 | 111.35 | 110.59 | 111.14 | 7,671,543 | -0.33(-0.29%) |
Feb 14, 2013 | 111.09 | 111.55 | 110.99 | 111.47 | 3,825,220 | -0.01(-0.01%) |
Feb 13, 2013 | 111.77 | 111.87 | 111.18 | 111.48 | 4,250,463 | -0.14(-0.13%) |
Feb 12, 2013 | 111.26 | 111.75 | 111.19 | 111.62 | 4,389,507 | +0.42(+0.38%) |
Feb 11, 2013 | 111.28 | 111.33 | 110.95 | 111.20 | 3,190,347 | -0.17(-0.15%) |
Feb 08, 2013 | 111.08 | 111.61 | 111.08 | 111.37 | 4,483,957 | +0.35(+0.32%) |
Feb 07, 2013 | 111.26 | 111.30 | 110.24 | 111.02 | 8,327,911 | -0.23(-0.21%) |
Feb 06, 2013 | 110.69 | 111.34 | 110.69 | 111.25 | 3,906,927 | +0.81(+0.73%) |
Feb 04, 2013 | 110.63 | 110.77 | 110.28 | 110.44 | 8,185,824 | -0.93(-0.84%) |