Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 213.26 | 214.98 | 209.81 | 209.88 | 1,081,472 | -4.34(-2.03%) |
May 30, 2013 | 212.35 | 215.50 | 211.45 | 214.22 | 1,040,122 | +1.01(+0.47%) |
May 29, 2013 | 215.22 | 217.14 | 212.56 | 213.21 | 997,093 | -3.52(-1.62%) |
May 28, 2013 | 214.55 | 219.72 | 214.34 | 216.73 | 750,530 | +3.74(+1.75%) |
May 24, 2013 | 210.39 | 213.14 | 210.33 | 212.99 | 555,308 | +0.41(+0.19%) |
May 23, 2013 | 211.12 | 213.25 | 208.56 | 212.58 | 995,385 | -1.90(-0.89%) |
May 22, 2013 | 219.24 | 224.11 | 212.66 | 214.48 | 1,559,375 | -4.78(-2.18%) |
May 21, 2013 | 218.44 | 220.48 | 217.20 | 219.26 | 981,006 | +1.84(+0.84%) |
May 20, 2013 | 217.32 | 219.37 | 215.78 | 217.43 | 734,320 | -1.28(-0.58%) |
May 17, 2013 | 215.81 | 218.90 | 215.51 | 218.71 | 754,297 | +4.16(+1.94%) |
May 16, 2013 | 216.82 | 218.62 | 214.05 | 214.54 | 808,328 | -2.92(-1.34%) |
May 15, 2013 | 213.47 | 217.55 | 212.73 | 217.46 | 924,997 | +7.44(+3.54%) |
May 13, 2013 | 207.29 | 211.23 | 207.03 | 210.02 | 619,902 | +2.04(+0.98%) |
May 10, 2013 | 207.65 | 208.57 | 206.88 | 207.97 | 739,459 | +0.65(+0.32%) |
May 09, 2013 | 206.51 | 209.59 | 204.79 | 207.32 | 1,186,115 | -1.09(-0.52%) |
May 08, 2013 | 206.98 | 208.50 | 201.48 | 208.41 | 659,198 | +1.28(+0.62%) |
May 07, 2013 | 206.37 | 207.33 | 204.77 | 207.13 | 574,346 | +0.90(+0.44%) |
May 06, 2013 | 204.12 | 206.88 | 203.14 | 206.23 | 877,096 | +2.26(+1.11%) |
May 03, 2013 | 199.71 | 204.16 | 199.31 | 203.97 | 1,111,341 | +6.76(+3.43%) |
May 02, 2013 | 196.71 | 198.01 | 196.18 | 197.21 | 892,253 | +1.06(+0.54%) |
May 01, 2013 | 199.49 | 200.33 | 195.96 | 196.15 | 1,055,348 | -4.18(-2.09%) |
Apr 30, 2013 | 201.80 | 202.82 | 199.79 | 200.33 | 1,264,528 | -1.29(-0.64%) |
Apr 29, 2013 | 198.57 | 202.01 | 197.94 | 201.61 | 808,840 | +3.34(+1.68%) |
Apr 26, 2013 | 197.40 | 198.91 | 197.10 | 198.28 | 640,080 | +0.15(+0.08%) |
Apr 25, 2013 | 195.34 | 198.70 | 194.89 | 198.13 | 1,005,539 | +3.68(+1.89%) |
Apr 24, 2013 | 195.40 | 195.99 | 193.69 | 194.44 | 764,132 | -0.61(-0.31%) |
Apr 23, 2013 | 189.80 | 195.42 | 189.38 | 195.05 | 1,311,191 | +6.74(+3.58%) |
Apr 22, 2013 | 188.86 | 189.11 | 185.96 | 188.31 | 805,559 | +0.26(+0.14%) |
Apr 19, 2013 | 185.26 | 188.27 | 185.01 | 188.04 | 981,000 | +3.65(+1.98%) |
Apr 18, 2013 | 188.68 | 188.81 | 183.10 | 184.39 | 1,346,888 | -4.31(-2.28%) |
Apr 17, 2013 | 191.34 | 192.01 | 187.19 | 188.70 | 1,150,127 | -4.65(-2.41%) |
Apr 16, 2013 | 193.77 | 193.86 | 189.04 | 193.35 | 1,383,307 | +2.53(+1.32%) |
Apr 15, 2013 | 195.44 | 197.29 | 190.77 | 190.83 | 1,250,037 | -6.97(-3.52%) |
Apr 12, 2013 | 197.66 | 199.19 | 197.02 | 197.79 | 561,476 | -0.76(-0.38%) |
Apr 11, 2013 | 196.46 | 199.63 | 196.46 | 198.55 | 978,748 | +2.53(+1.29%) |
Apr 10, 2013 | 192.01 | 196.03 | 191.65 | 196.02 | 874,414 | +5.06(+2.65%) |
Apr 09, 2013 | 189.36 | 192.10 | 187.72 | 190.96 | 1,011,440 | +3.50(+1.87%) |
Apr 08, 2013 | 184.71 | 187.48 | 183.49 | 187.46 | 625,618 | +2.70(+1.46%) |
Apr 05, 2013 | 185.84 | 186.42 | 181.19 | 184.76 | 1,772,673 | -4.00(-2.12%) |
Apr 04, 2013 | 186.59 | 188.79 | 186.12 | 188.76 | 1,073,415 | +2.16(+1.16%) |
Apr 03, 2013 | 193.81 | 193.94 | 185.93 | 186.59 | 1,174,040 | -6.92(-3.58%) |
Apr 02, 2013 | 190.49 | 193.85 | 190.34 | 193.52 | 856,948 | +3.37(+1.77%) |
Apr 01, 2013 | 192.81 | 193.07 | 189.78 | 190.15 | 518,255 | -2.95(-1.53%) |
Mar 28, 2013 | 193.46 | 194.43 | 191.88 | 193.10 | 728,534 | +0.23(+0.12%) |
Mar 27, 2013 | 193.34 | 193.64 | 191.59 | 192.86 | 465,395 | -1.38(-0.71%) |
Mar 26, 2013 | 190.03 | 194.45 | 189.46 | 194.25 | 845,946 | +4.95(+2.62%) |
Mar 25, 2013 | 191.68 | 193.44 | 189.01 | 189.29 | 1,135,087 | -0.98(-0.52%) |
Mar 22, 2013 | 190.57 | 191.32 | 189.52 | 190.28 | 921,755 | +0.10(+0.05%) |
Mar 21, 2013 | 192.65 | 194.83 | 190.04 | 190.18 | 1,383,495 | -4.28(-2.20%) |
Mar 20, 2013 | 191.87 | 195.12 | 191.87 | 194.47 | 1,004,454 | +4.15(+2.18%) |
Mar 19, 2013 | 191.74 | 192.71 | 188.44 | 190.32 | 752,026 | -1.56(-0.81%) |
Mar 18, 2013 | 191.01 | 192.83 | 190.50 | 191.87 | 597,623 | -1.12(-0.58%) |
Mar 15, 2013 | 191.74 | 193.04 | 191.13 | 192.99 | 1,307,299 | +0.53(+0.27%) |
Mar 14, 2013 | 191.60 | 193.77 | 191.01 | 192.47 | 1,286,903 | +1.76(+0.92%) |
Mar 13, 2013 | 188.18 | 190.93 | 187.55 | 190.71 | 1,033,267 | +3.20(+1.71%) |
Mar 12, 2013 | 186.48 | 188.14 | 186.20 | 187.50 | 1,349,297 | +1.18(+0.63%) |
Mar 11, 2013 | 186.62 | 186.75 | 185.13 | 186.32 | 751,841 | -0.30(-0.16%) |
Mar 08, 2013 | 188.00 | 188.69 | 186.00 | 186.62 | 774,438 | -0.15(-0.08%) |
Mar 07, 2013 | 188.26 | 189.20 | 186.63 | 186.78 | 1,023,598 | -0.83(-0.44%) |
Mar 06, 2013 | 184.75 | 187.93 | 184.75 | 187.60 | 1,486,941 | +3.89(+2.12%) |
Mar 05, 2013 | 182.09 | 183.87 | 179.12 | 183.71 | 1,374,727 | +3.61(+2.00%) |
Mar 04, 2013 | 176.34 | 180.18 | 176.17 | 180.10 | 922,644 | +3.31(+1.87%) |