Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 127.28 | 129.34 | 126.93 | 126.93 | 8,113,091 | -0.82(-0.64%) |
May 30, 2013 | 126.29 | 128.74 | 126.29 | 127.75 | 7,210,548 | +0.88(+0.69%) |
May 29, 2013 | 125.83 | 127.17 | 125.72 | 126.87 | 5,636,600 | +0.09(+0.07%) |
May 28, 2013 | 126.58 | 127.28 | 126.40 | 126.78 | 6,574,251 | +1.26(+1.00%) |
May 24, 2013 | 124.90 | 125.96 | 124.73 | 125.53 | 5,401,297 | -0.27(-0.21%) |
May 23, 2013 | 125.38 | 127.29 | 125.17 | 125.79 | 8,489,924 | -0.51(-0.40%) |
May 22, 2013 | 127.22 | 128.23 | 125.77 | 126.30 | 8,500,890 | -1.01(-0.80%) |
May 21, 2013 | 126.45 | 127.82 | 126.31 | 127.31 | 4,886,615 | +0.64(+0.51%) |
May 20, 2013 | 126.93 | 127.62 | 126.56 | 126.67 | 5,923,632 | -0.51(-0.40%) |
May 17, 2013 | 125.24 | 127.83 | 125.08 | 127.19 | 9,348,620 | +2.29(+1.83%) |
May 16, 2013 | 124.48 | 126.06 | 124.48 | 124.90 | 7,386,359 | +0.84(+0.67%) |
May 15, 2013 | 123.41 | 124.28 | 123.28 | 124.06 | 6,601,499 | +0.52(+0.42%) |
May 13, 2013 | 124.59 | 124.76 | 123.39 | 123.54 | 5,978,666 | -1.22(-0.98%) |
May 10, 2013 | 124.09 | 124.80 | 123.76 | 124.76 | 5,374,782 | +0.75(+0.60%) |
May 09, 2013 | 124.90 | 125.09 | 123.69 | 124.01 | 5,805,229 | -0.96(-0.77%) |
May 08, 2013 | 123.83 | 124.99 | 123.57 | 124.98 | 5,902,642 | +1.31(+1.06%) |
May 07, 2013 | 123.17 | 123.73 | 122.47 | 123.67 | 5,647,133 | +0.52(+0.42%) |
May 06, 2013 | 123.77 | 123.89 | 122.39 | 123.15 | 7,947,990 | -1.05(-0.85%) |
May 03, 2013 | 123.86 | 124.70 | 122.92 | 124.20 | 7,400,844 | +1.29(+1.05%) |
May 02, 2013 | 121.54 | 122.94 | 121.31 | 122.92 | 6,496,383 | +1.68(+1.38%) |
May 01, 2013 | 122.60 | 122.78 | 120.98 | 121.24 | 8,066,914 | -1.77(-1.44%) |
Apr 30, 2013 | 120.94 | 123.04 | 119.86 | 123.01 | 12,415,949 | +2.06(+1.70%) |
Apr 29, 2013 | 118.30 | 121.27 | 118.22 | 120.95 | 9,769,844 | +2.94(+2.49%) |
Apr 26, 2013 | 117.92 | 118.22 | 117.37 | 118.01 | 5,746,863 | +0.22(+0.19%) |
Apr 25, 2013 | 117.03 | 118.53 | 116.80 | 117.79 | 7,659,702 | +1.36(+1.17%) |
Apr 24, 2013 | 116.70 | 116.91 | 116.05 | 116.43 | 6,082,207 | +0.06(+0.05%) |
Apr 23, 2013 | 114.95 | 116.94 | 114.55 | 116.37 | 10,367,089 | +2.30(+2.01%) |
Apr 22, 2013 | 116.09 | 116.23 | 113.98 | 114.08 | 16,212,011 | -1.32(-1.14%) |
Apr 19, 2013 | 118.88 | 119.34 | 115.25 | 115.39 | 31,034,244 | -10.42(-8.28%) |
Apr 18, 2013 | 127.61 | 127.69 | 125.20 | 125.81 | 10,678,407 | -1.53(-1.20%) |
Apr 17, 2013 | 127.86 | 128.20 | 127.23 | 127.34 | 5,383,863 | -1.41(-1.10%) |
Apr 16, 2013 | 128.05 | 128.75 | 127.05 | 128.75 | 4,709,237 | +1.66(+1.31%) |
Apr 15, 2013 | 127.81 | 128.56 | 127.09 | 127.09 | 6,944,964 | -1.29(-1.00%) |
Apr 12, 2013 | 128.02 | 128.44 | 127.41 | 128.38 | 5,212,824 | -0.94(-0.72%) |
Apr 11, 2013 | 128.45 | 129.42 | 128.06 | 129.31 | 6,019,091 | +0.56(+0.43%) |
Apr 10, 2013 | 128.67 | 129.06 | 127.82 | 128.75 | 5,801,822 | +1.69(+1.33%) |
Apr 09, 2013 | 127.27 | 127.54 | 126.69 | 127.06 | 4,243,583 | -0.06(-0.05%) |
Apr 08, 2013 | 126.97 | 127.13 | 125.92 | 127.13 | 3,871,324 | -0.05(-0.04%) |
Apr 05, 2013 | 126.99 | 127.44 | 125.32 | 127.18 | 6,830,202 | -1.15(-0.90%) |
Apr 04, 2013 | 129.22 | 129.32 | 127.56 | 128.34 | 6,107,880 | -0.82(-0.63%) |
Apr 03, 2013 | 130.16 | 130.51 | 129.13 | 129.15 | 5,151,772 | -1.03(-0.79%) |
Apr 02, 2013 | 129.31 | 130.40 | 128.49 | 130.19 | 5,131,578 | +1.20(+0.93%) |
Apr 01, 2013 | 129.24 | 129.66 | 128.30 | 128.98 | 3,531,739 | -0.56(-0.43%) |
Mar 28, 2013 | 127.44 | 129.63 | 127.38 | 129.54 | 6,179,520 | +1.46(+1.14%) |
Mar 27, 2013 | 128.12 | 128.85 | 127.60 | 128.08 | 5,307,475 | -0.89(-0.69%) |
Mar 26, 2013 | 128.61 | 129.06 | 128.45 | 128.97 | 3,787,472 | +0.98(+0.77%) |
Mar 25, 2013 | 129.08 | 129.25 | 127.57 | 127.99 | 5,338,894 | -0.81(-0.63%) |
Mar 22, 2013 | 128.88 | 129.46 | 128.52 | 128.80 | 4,991,461 | -0.11(-0.09%) |
Mar 21, 2013 | 129.34 | 129.36 | 127.61 | 128.91 | 9,600,349 | -1.70(-1.30%) |
Mar 20, 2013 | 130.43 | 131.07 | 130.15 | 130.61 | 4,971,202 | +0.98(+0.76%) |
Mar 19, 2013 | 130.05 | 130.65 | 128.65 | 129.63 | 5,266,634 | +0.14(+0.11%) |
Mar 18, 2013 | 129.30 | 130.27 | 129.14 | 129.49 | 4,949,751 | -1.04(-0.80%) |
Mar 15, 2013 | 130.81 | 131.12 | 129.61 | 130.53 | 13,069,111 | -0.53(-0.41%) |
Mar 14, 2013 | 128.84 | 131.10 | 128.84 | 131.06 | 9,065,084 | +2.27(+1.76%) |
Mar 13, 2013 | 127.66 | 128.97 | 127.40 | 128.79 | 5,525,788 | +0.92(+0.72%) |
Mar 12, 2013 | 127.17 | 127.98 | 126.99 | 127.87 | 5,913,761 | +0.29(+0.22%) |
Mar 11, 2013 | 127.56 | 127.66 | 126.96 | 127.59 | 5,021,501 | -0.18(-0.14%) |
Mar 08, 2013 | 127.45 | 127.99 | 127.19 | 127.77 | 6,093,878 | +0.58(+0.46%) |
Mar 07, 2013 | 126.50 | 127.30 | 126.47 | 127.19 | 6,395,742 | +0.63(+0.50%) |
Mar 06, 2013 | 125.73 | 126.62 | 125.51 | 126.56 | 5,919,200 | +1.12(+0.90%) |
Mar 05, 2013 | 125.03 | 126.14 | 124.92 | 125.43 | 6,269,598 | +0.81(+0.65%) |
Mar 04, 2013 | 123.04 | 124.62 | 123.01 | 124.62 | 6,081,329 | +1.38(+1.12%) |