Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 196.84 | 198.73 | 194.96 | 195.00 | 0 | -2.49(-1.26%) |
May 30, 2013 | 198.03 | 199.79 | 196.02 | 197.49 | 0 | -0.04(-0.02%) |
May 29, 2013 | 202.45 | 202.45 | 196.52 | 197.53 | 0 | -6.14(-3.01%) |
May 28, 2013 | 204.11 | 208.37 | 202.48 | 203.67 | 0 | +0.02(+0.01%) |
May 24, 2013 | 203.65 | 203.65 | 203.65 | 0 | -0.84(-0.41%) | |
May 23, 2013 | 202.32 | 205.82 | 198.38 | 204.50 | 0 | +1.92(+0.95%) |
May 22, 2013 | 205.78 | 209.94 | 200.97 | 202.58 | 0 | -2.40(-1.17%) |
May 21, 2013 | 206.93 | 207.90 | 202.64 | 204.97 | 0 | -1.61(-0.78%) |
May 20, 2013 | 208.32 | 210.01 | 206.20 | 206.58 | 0 | -1.86(-0.89%) |
May 17, 2013 | 205.05 | 208.60 | 205.05 | 208.44 | 0 | +3.79(+1.85%) |
May 16, 2013 | 207.48 | 208.29 | 203.42 | 204.64 | 0 | -3.49(-1.68%) |
May 15, 2013 | 208.15 | 209.27 | 206.84 | 208.14 | 0 | +4.11(+2.01%) |
May 13, 2013 | 203.92 | 205.21 | 203.33 | 204.03 | 0 | -0.32(-0.16%) |
May 10, 2013 | 203.34 | 204.36 | 202.60 | 204.34 | 0 | +1.16(+0.57%) |
May 09, 2013 | 202.73 | 205.95 | 202.73 | 203.19 | 0 | +0.41(+0.20%) |
May 08, 2013 | 202.11 | 202.78 | 200.18 | 202.78 | 0 | +0.28(+0.14%) |
May 07, 2013 | 200.98 | 202.52 | 199.38 | 202.50 | 0 | +1.71(+0.85%) |
May 06, 2013 | 199.05 | 201.47 | 198.36 | 200.80 | 0 | +1.80(+0.90%) |
May 03, 2013 | 196.91 | 200.32 | 196.23 | 199.00 | 0 | +2.78(+1.41%) |
May 02, 2013 | 191.90 | 196.71 | 191.89 | 196.23 | 0 | +4.90(+2.56%) |
May 01, 2013 | 193.26 | 193.51 | 190.62 | 191.32 | 0 | -2.62(-1.35%) |
Apr 30, 2013 | 194.84 | 195.77 | 191.95 | 193.95 | 0 | -1.36(-0.70%) |
Apr 29, 2013 | 196.29 | 198.33 | 195.13 | 195.31 | 0 | -0.42(-0.21%) |
Apr 26, 2013 | 194.75 | 196.49 | 194.14 | 195.73 | 0 | +1.91(+0.99%) |
Apr 25, 2013 | 192.02 | 195.22 | 191.61 | 193.81 | 0 | +2.51(+1.31%) |
Apr 24, 2013 | 188.70 | 191.90 | 188.34 | 191.30 | 0 | +2.92(+1.55%) |
Apr 23, 2013 | 182.20 | 188.82 | 181.49 | 188.38 | 0 | +6.89(+3.80%) |
Apr 22, 2013 | 180.03 | 181.79 | 176.58 | 181.49 | 0 | +1.89(+1.05%) |
Apr 19, 2013 | 175.73 | 180.06 | 175.64 | 179.59 | 0 | +4.11(+2.34%) |
Apr 18, 2013 | 179.64 | 179.72 | 174.43 | 175.48 | 0 | -4.03(-2.24%) |
Apr 17, 2013 | 181.41 | 181.43 | 176.65 | 179.51 | 0 | -2.84(-1.56%) |
Apr 16, 2013 | 178.18 | 182.37 | 178.18 | 182.35 | 0 | +4.67(+2.63%) |
Apr 15, 2013 | 187.99 | 187.99 | 177.54 | 177.68 | 0 | -11.10(-5.88%) |
Apr 12, 2013 | 187.85 | 191.43 | 187.85 | 188.78 | 0 | +0.21(+0.11%) |
Apr 11, 2013 | 187.28 | 190.01 | 186.98 | 188.57 | 0 | +1.16(+0.62%) |
Apr 10, 2013 | 187.46 | 187.70 | 185.79 | 187.41 | 0 | +0.33(+0.18%) |
Apr 09, 2013 | 188.63 | 188.87 | 185.81 | 187.08 | 0 | -1.30(-0.69%) |
Apr 08, 2013 | 184.64 | 188.39 | 183.71 | 188.38 | 0 | +3.81(+2.06%) |
Apr 05, 2013 | 182.94 | 184.72 | 178.72 | 184.57 | 0 | +1.43(+0.78%) |
Apr 04, 2013 | 182.23 | 183.61 | 181.55 | 183.14 | 0 | +1.36(+0.75%) |
Apr 03, 2013 | 187.23 | 187.81 | 179.39 | 181.78 | 0 | -5.57(-2.97%) |
Apr 02, 2013 | 189.82 | 190.72 | 186.95 | 187.35 | 0 | -1.69(-0.89%) |
Apr 01, 2013 | 191.84 | 192.14 | 188.25 | 189.04 | 0 | -2.88(-1.50%) |
Mar 28, 2013 | 191.91 | 191.91 | 191.91 | 0 | -0.16(-0.09%) | |
Mar 27, 2013 | 190.85 | 192.29 | 189.82 | 192.08 | 0 | +0.24(+0.12%) |
Mar 26, 2013 | 192.72 | 193.78 | 191.16 | 191.84 | 0 | +0.09(+0.05%) |
Mar 25, 2013 | 193.83 | 195.90 | 190.68 | 191.75 | 0 | -1.27(-0.66%) |
Mar 22, 2013 | 194.24 | 194.55 | 192.46 | 193.02 | 0 | -0.52(-0.27%) |
Mar 21, 2013 | 196.44 | 196.45 | 192.90 | 193.54 | 0 | -3.62(-1.84%) |
Mar 20, 2013 | 192.76 | 198.06 | 192.76 | 197.17 | 0 | +5.38(+2.80%) |
Mar 19, 2013 | 191.59 | 194.41 | 190.42 | 191.79 | 0 | +0.61(+0.32%) |
Mar 18, 2013 | 190.60 | 192.61 | 189.03 | 191.18 | 0 | -0.24(-0.13%) |
Mar 15, 2013 | 192.20 | 193.06 | 191.24 | 191.42 | 0 | -0.83(-0.43%) |
Mar 14, 2013 | 189.78 | 192.53 | 189.74 | 192.25 | 0 | +2.83(+1.50%) |
Mar 13, 2013 | 188.16 | 189.90 | 187.29 | 189.41 | 0 | +1.42(+0.76%) |
Mar 12, 2013 | 190.50 | 190.69 | 187.56 | 187.99 | 0 | -2.68(-1.41%) |
Mar 11, 2013 | 190.50 | 191.59 | 189.81 | 190.67 | 0 | +0.10(+0.05%) |
Mar 08, 2013 | 190.05 | 191.40 | 188.15 | 190.58 | 0 | +1.13(+0.60%) |
Mar 07, 2013 | 189.52 | 189.91 | 187.97 | 189.44 | 0 | -0.06(-0.03%) |
Mar 06, 2013 | 190.41 | 192.01 | 188.94 | 189.51 | 0 | -0.17(-0.09%) |
Mar 05, 2013 | 186.59 | 190.54 | 186.59 | 189.68 | 0 | +3.85(+2.07%) |
Mar 04, 2013 | 182.05 | 186.08 | 181.89 | 185.83 | 0 | +3.35(+1.84%) |