Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 130.15 | 130.50 | 129.60 | 130.45 | 4,286,477 | +0.28(+0.22%) |
Apr 29, 2013 | 129.63 | 130.44 | 129.44 | 130.17 | 2,925,111 | +0.89(+0.69%) |
Apr 26, 2013 | 129.35 | 129.56 | 129.20 | 129.27 | 3,046,757 | -0.28(-0.21%) |
Apr 25, 2013 | 129.34 | 130.12 | 129.19 | 129.55 | 2,886,518 | +0.61(+0.47%) |
Apr 24, 2013 | 128.96 | 129.33 | 128.73 | 128.94 | 4,418,454 | -0.01(-0.01%) |
Apr 23, 2013 | 128.24 | 129.04 | 127.61 | 128.95 | 6,014,749 | +1.30(+1.02%) |
Apr 22, 2013 | 127.28 | 127.89 | 126.44 | 127.65 | 3,214,639 | +0.67(+0.53%) |
Apr 19, 2013 | 126.21 | 127.08 | 125.93 | 126.97 | 2,537,283 | +1.02(+0.81%) |
Apr 18, 2013 | 126.93 | 126.96 | 125.46 | 125.95 | 4,893,460 | -0.73(-0.58%) |
Apr 17, 2013 | 127.70 | 127.72 | 126.06 | 126.69 | 5,122,537 | -1.94(-1.50%) |
Apr 16, 2013 | 127.71 | 128.67 | 127.39 | 128.62 | 5,734,287 | +1.85(+1.46%) |
Apr 15, 2013 | 129.10 | 129.19 | 126.73 | 126.77 | 6,459,599 | -2.97(-2.29%) |
Apr 12, 2013 | 129.65 | 129.93 | 129.04 | 129.74 | 3,261,331 | -0.34(-0.26%) |
Apr 11, 2013 | 129.68 | 130.49 | 129.53 | 130.09 | 4,643,686 | +0.42(+0.33%) |
Apr 10, 2013 | 128.41 | 129.78 | 128.38 | 129.66 | 5,075,003 | +1.60(+1.25%) |
Apr 09, 2013 | 127.85 | 128.53 | 127.44 | 128.06 | 5,660,404 | +0.47(+0.37%) |
Apr 08, 2013 | 126.73 | 127.65 | 126.44 | 127.59 | 3,163,488 | +0.78(+0.62%) |
Apr 05, 2013 | 125.78 | 126.92 | 125.64 | 126.81 | 6,447,387 | -0.54(-0.43%) |
Apr 04, 2013 | 126.99 | 127.58 | 126.73 | 127.35 | 5,391,862 | +0.49(+0.38%) |
Apr 03, 2013 | 128.21 | 128.31 | 126.49 | 126.87 | 4,819,141 | -1.25(-0.98%) |
Apr 02, 2013 | 127.97 | 128.44 | 127.77 | 128.12 | 4,086,048 | +0.60(+0.47%) |
Apr 01, 2013 | 127.95 | 128.21 | 127.19 | 127.52 | 2,847,756 | -0.42(-0.33%) |
Mar 28, 2013 | 127.53 | 128.15 | 127.34 | 127.94 | 4,137,314 | +0.37(+0.29%) |
Mar 27, 2013 | 126.84 | 127.65 | 126.63 | 127.56 | 5,041,684 | -0.09(-0.07%) |
Mar 26, 2013 | 127.18 | 127.65 | 126.99 | 127.65 | 4,132,565 | +0.97(+0.76%) |
Mar 25, 2013 | 127.49 | 127.71 | 126.13 | 126.69 | 3,932,783 | -0.42(-0.33%) |
Mar 22, 2013 | 126.52 | 127.11 | 126.42 | 127.11 | 4,196,042 | +0.99(+0.78%) |
Mar 21, 2013 | 126.44 | 126.88 | 125.91 | 126.12 | 5,810,679 | -1.05(-0.83%) |
Mar 20, 2013 | 127.05 | 127.41 | 126.86 | 127.17 | 4,495,679 | +0.81(+0.64%) |
Mar 19, 2013 | 126.92 | 127.04 | 125.50 | 126.36 | 5,495,467 | -0.21(-0.17%) |
Mar 18, 2013 | 126.09 | 127.16 | 126.01 | 126.57 | 7,121,558 | -0.77(-0.60%) |
Mar 15, 2013 | 127.34 | 127.49 | 126.91 | 127.34 | 6,697,833 | -0.15(-0.11%) |
Mar 14, 2013 | 127.13 | 127.54 | 127.07 | 127.49 | 4,692,413 | +0.71(+0.56%) |
Mar 13, 2013 | 126.70 | 126.99 | 126.27 | 126.78 | 4,161,806 | +0.18(+0.14%) |
Mar 12, 2013 | 126.84 | 126.95 | 126.24 | 126.60 | 5,105,442 | -0.30(-0.24%) |
Mar 11, 2013 | 126.34 | 126.91 | 126.19 | 126.90 | 2,261,923 | +0.44(+0.35%) |
Mar 08, 2013 | 126.46 | 126.59 | 125.81 | 126.46 | 4,509,044 | +0.53(+0.42%) |
Mar 07, 2013 | 125.83 | 126.05 | 125.69 | 125.93 | 2,765,208 | +0.22(+0.17%) |
Mar 06, 2013 | 125.96 | 126.01 | 125.39 | 125.71 | 4,536,741 | +0.26(+0.21%) |
Mar 05, 2013 | 124.96 | 125.83 | 124.96 | 125.45 | 4,932,251 | +1.12(+0.90%) |
Mar 04, 2013 | 123.43 | 124.35 | 123.25 | 124.32 | 3,411,426 | +0.61(+0.50%) |
Mar 01, 2013 | 122.87 | 123.90 | 122.33 | 123.71 | 20,247,168 | +0.31(+0.25%) |
Feb 28, 2013 | 123.69 | 124.33 | 123.20 | 123.40 | 9,471,759 | -0.11(-0.09%) |
Feb 27, 2013 | 121.92 | 123.89 | 121.79 | 123.51 | 5,260,440 | +1.49(+1.22%) |
Feb 26, 2013 | 121.76 | 122.15 | 120.97 | 122.02 | 8,017,397 | +0.83(+0.68%) |
Feb 25, 2013 | 124.15 | 124.31 | 121.18 | 121.19 | 7,940,837 | -2.31(-1.87%) |
Feb 22, 2013 | 122.95 | 123.51 | 122.62 | 123.51 | 3,151,229 | +1.17(+0.96%) |
Feb 21, 2013 | 122.75 | 122.75 | 121.94 | 122.33 | 4,534,117 | -0.71(-0.58%) |
Feb 20, 2013 | 124.57 | 124.59 | 123.05 | 123.05 | 3,748,838 | -1.57(-1.26%) |
Feb 19, 2013 | 123.91 | 124.67 | 123.91 | 124.61 | 3,614,021 | +0.85(+0.69%) |
Feb 15, 2013 | 123.98 | 124.10 | 123.26 | 123.77 | 6,817,052 | -0.14(-0.11%) |
Feb 14, 2013 | 123.34 | 124.00 | 123.22 | 123.90 | 3,242,469 | +0.15(+0.12%) |
Feb 13, 2013 | 123.89 | 124.11 | 123.39 | 123.76 | 4,490,055 | +0.08(+0.07%) |
Feb 12, 2013 | 123.44 | 123.86 | 123.31 | 123.68 | 1,955,228 | +0.28(+0.22%) |
Feb 11, 2013 | 123.43 | 123.52 | 123.13 | 123.40 | 1,919,437 | -0.04(-0.03%) |
Feb 08, 2013 | 123.01 | 123.52 | 122.97 | 123.44 | 2,769,553 | +0.62(+0.51%) |
Feb 07, 2013 | 122.97 | 123.08 | 121.88 | 122.82 | 3,594,374 | -0.14(-0.12%) |
Feb 06, 2013 | 122.41 | 123.01 | 122.33 | 122.96 | 3,649,176 | +1.29(+1.06%) |
Feb 04, 2013 | 122.28 | 122.46 | 121.54 | 121.68 | 4,962,811 | -1.34(-1.09%) |