Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 135.12 | 135.88 | 133.40 | 133.58 | 5,375,286 | -1.95(-1.44%) |
May 30, 2013 | 135.14 | 136.13 | 135.02 | 135.53 | 4,421,452 | +0.54(+0.40%) |
May 29, 2013 | 135.18 | 135.48 | 134.29 | 135.00 | 5,408,485 | -0.92(-0.68%) |
May 28, 2013 | 136.54 | 137.10 | 135.50 | 135.91 | 10,017,928 | +0.83(+0.61%) |
May 24, 2013 | 134.40 | 135.10 | 134.00 | 135.09 | 5,116,678 | -0.12(-0.09%) |
May 23, 2013 | 134.15 | 135.57 | 133.97 | 135.21 | 10,865,792 | -0.40(-0.29%) |
May 22, 2013 | 136.75 | 138.16 | 134.99 | 135.61 | 12,889,507 | -1.02(-0.75%) |
May 21, 2013 | 136.54 | 137.12 | 136.06 | 136.63 | 5,689,297 | +0.17(+0.13%) |
May 20, 2013 | 136.31 | 136.94 | 136.15 | 136.46 | 5,608,054 | +0.03(+0.02%) |
May 17, 2013 | 135.61 | 136.49 | 135.42 | 136.43 | 6,797,647 | +1.32(+0.98%) |
May 16, 2013 | 135.47 | 135.94 | 134.91 | 135.10 | 6,938,601 | -0.65(-0.48%) |
May 15, 2013 | 134.81 | 136.00 | 134.76 | 135.75 | 3,832,772 | +2.11(+1.58%) |
May 13, 2013 | 133.35 | 133.84 | 133.06 | 133.64 | 2,555,872 | +0.11(+0.09%) |
May 10, 2013 | 133.20 | 133.59 | 132.79 | 133.52 | 4,202,763 | +0.41(+0.31%) |
May 09, 2013 | 133.41 | 133.76 | 132.76 | 133.11 | 4,264,172 | -0.36(-0.27%) |
May 08, 2013 | 132.73 | 133.50 | 132.65 | 133.47 | 3,821,018 | +0.63(+0.47%) |
May 07, 2013 | 132.48 | 132.91 | 132.11 | 132.84 | 7,232,504 | +0.68(+0.51%) |
May 06, 2013 | 131.96 | 132.38 | 131.90 | 132.17 | 3,141,611 | +0.35(+0.26%) |
May 03, 2013 | 131.66 | 132.20 | 130.52 | 131.82 | 3,066,643 | +1.29(+0.99%) |
May 02, 2013 | 129.65 | 130.63 | 129.55 | 130.52 | 3,298,715 | +1.17(+0.91%) |
May 01, 2013 | 130.19 | 130.26 | 129.18 | 129.35 | 5,781,265 | -1.10(-0.84%) |
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%) |