Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 144.72 | 147.54 | 144.35 | 147.54 | 21,476 | +2.82(+1.95%) |
May 30, 2013 | 145.35 | 145.35 | 144.17 | 144.72 | 14,557 | -1.09(-0.75%) |
May 29, 2013 | 145.72 | 147.08 | 145.32 | 145.81 | 35,756 | +0.73(+0.50%) |
May 28, 2013 | 144.53 | 145.51 | 143.31 | 145.08 | 28,341 | -0.82(-0.56%) |
May 24, 2013 | 146.35 | 147.08 | 145.72 | 145.90 | 31,887 | +0.46(+0.31%) |
May 23, 2013 | 147.36 | 148.08 | 145.08 | 145.44 | 64,875 | -2.09(-1.42%) |
May 22, 2013 | 142.17 | 147.54 | 141.16 | 147.54 | 170,685 | +4.74(+3.32%) |
May 21, 2013 | 142.89 | 143.81 | 142.35 | 142.80 | 24,170 | -0.55(-0.38%) |
May 20, 2013 | 143.71 | 144.62 | 142.80 | 143.35 | 44,395 | -0.46(-0.32%) |
May 17, 2013 | 145.17 | 145.17 | 143.63 | 143.81 | 21,844 | -2.19(-1.50%) |
May 16, 2013 | 145.90 | 146.08 | 144.35 | 145.99 | 27,152 | +0.09(+0.06%) |
May 15, 2013 | 146.26 | 146.26 | 144.99 | 145.90 | 40,052 | -1.28(-0.87%) |
May 13, 2013 | 146.54 | 147.45 | 146.37 | 147.18 | 16,850 | +0.64(+0.44%) |
May 10, 2013 | 147.27 | 147.81 | 146.17 | 146.54 | 17,752 | -1.00(-0.68%) |
May 09, 2013 | 146.81 | 147.72 | 146.26 | 147.54 | 53,781 | +0.27(+0.19%) |
May 08, 2013 | 149.36 | 149.49 | 147.16 | 147.27 | 25,148 | -2.55(-1.70%) |
May 07, 2013 | 150.27 | 151.18 | 149.45 | 149.82 | 35,756 | -1.28(-0.84%) |
May 06, 2013 | 152.00 | 152.37 | 150.91 | 151.09 | 33,664 | -1.00(-0.66%) |
May 03, 2013 | 153.37 | 155.37 | 151.55 | 152.09 | 104,203 | -3.28(-2.11%) |
May 02, 2013 | 155.37 | 156.46 | 154.73 | 155.37 | 68,711 | -1.46(-0.93%) |
May 01, 2013 | 155.19 | 156.83 | 155.19 | 156.83 | 37,231 | +1.18(+0.76%) |
Apr 30, 2013 | 156.10 | 157.28 | 155.10 | 155.65 | 37,992 | -0.55(-0.35%) |
Apr 29, 2013 | 157.65 | 157.65 | 155.65 | 156.19 | 17,789 | -1.82(-1.15%) |
Apr 26, 2013 | 157.10 | 158.81 | 156.92 | 158.01 | 27,597 | +1.09(+0.70%) |
Apr 25, 2013 | 158.74 | 158.74 | 155.92 | 156.92 | 56,259 | -2.82(-1.77%) |
Apr 24, 2013 | 160.84 | 161.02 | 159.38 | 159.74 | 54,541 | -1.64(-1.02%) |
Apr 23, 2013 | 162.38 | 162.84 | 160.89 | 161.38 | 39,071 | -2.91(-1.77%) |
Apr 22, 2013 | 164.30 | 166.39 | 163.48 | 164.30 | 31,062 | -0.73(-0.44%) |
Apr 19, 2013 | 165.75 | 166.39 | 164.39 | 165.03 | 38,075 | -1.28(-0.77%) |
Apr 18, 2013 | 164.21 | 166.86 | 164.21 | 166.30 | 97,354 | +1.82(+1.11%) |
Apr 17, 2013 | 163.02 | 165.48 | 162.84 | 164.48 | 80,998 | +3.19(+1.98%) |
Apr 16, 2013 | 162.20 | 162.91 | 159.74 | 161.29 | 71,473 | -1.46(-0.90%) |
Apr 15, 2013 | 160.11 | 163.93 | 159.80 | 162.75 | 92,984 | +3.55(+2.23%) |
Apr 12, 2013 | 158.38 | 160.01 | 158.19 | 159.20 | 16,080 | +1.46(+0.92%) |
Apr 11, 2013 | 157.65 | 158.47 | 156.74 | 157.74 | 57,215 | -0.53(-0.33%) |
Apr 10, 2013 | 157.56 | 162.01 | 157.56 | 158.27 | 58,146 | -1.38(-0.87%) |
Apr 09, 2013 | 163.93 | 164.06 | 159.65 | 159.65 | 62,407 | -5.83(-3.52%) |
Apr 08, 2013 | 165.48 | 166.30 | 164.39 | 165.48 | 30,372 | -0.46(-0.27%) |
Apr 05, 2013 | 168.21 | 168.85 | 165.57 | 165.94 | 110,537 | +1.18(+0.72%) |
Apr 04, 2013 | 166.03 | 166.48 | 164.57 | 164.75 | 67,415 | -1.55(-0.93%) |
Apr 03, 2013 | 164.30 | 166.66 | 163.75 | 166.30 | 126,213 | +2.09(+1.28%) |
Apr 02, 2013 | 163.93 | 164.74 | 163.17 | 164.21 | 37,564 | -0.64(-0.39%) |
Apr 01, 2013 | 163.11 | 164.93 | 162.38 | 164.84 | 30,394 | +1.82(+1.12%) |
Mar 28, 2013 | 164.66 | 164.66 | 162.57 | 163.02 | 51,358 | -0.18(-0.11%) |
Mar 27, 2013 | 162.93 | 164.62 | 162.85 | 163.20 | 36,002 | +0.55(+0.34%) |
Mar 26, 2013 | 162.57 | 163.29 | 162.48 | 162.66 | 24,951 | -0.64(-0.39%) |
Mar 25, 2013 | 162.57 | 164.12 | 161.84 | 163.29 | 34,652 | +0.82(+0.50%) |
Mar 22, 2013 | 161.93 | 162.84 | 161.84 | 162.48 | 22,989 | +0.55(+0.34%) |
Mar 21, 2013 | 161.56 | 162.20 | 160.84 | 161.93 | 33,303 | +1.37(+0.85%) |
Mar 20, 2013 | 161.75 | 161.75 | 160.29 | 160.56 | 23,035 | -1.73(-1.07%) |
Mar 19, 2013 | 160.75 | 163.75 | 160.65 | 162.29 | 105,105 | +1.73(+1.08%) |
Mar 18, 2013 | 161.02 | 161.02 | 159.38 | 160.56 | 49,061 | +2.00(+1.26%) |
Mar 15, 2013 | 158.10 | 159.01 | 157.92 | 158.56 | 13,250 | +1.00(+0.64%) |
Mar 14, 2013 | 157.83 | 158.29 | 157.28 | 157.56 | 14,076 | -0.91(-0.57%) |
Mar 13, 2013 | 157.74 | 158.47 | 157.56 | 158.47 | 18,003 | +0.61(+0.39%) |
Mar 12, 2013 | 157.47 | 158.29 | 156.83 | 157.86 | 11,182 | +0.21(+0.13%) |
Mar 11, 2013 | 157.38 | 158.38 | 157.19 | 157.65 | 17,284 | +0.42(+0.27%) |
Mar 08, 2013 | 157.10 | 158.19 | 156.65 | 157.23 | 22,423 | -1.06(-0.67%) |
Mar 07, 2013 | 158.10 | 158.83 | 157.56 | 158.29 | 15,593 | -0.36(-0.23%) |
Mar 06, 2013 | 159.10 | 159.20 | 158.10 | 158.65 | 27,684 | -1.37(-0.85%) |
Mar 05, 2013 | 161.02 | 161.02 | 159.38 | 160.02 | 39,389 | -2.46(-1.51%) |
Mar 04, 2013 | 162.20 | 163.39 | 162.00 | 162.47 | 13,038 | +0.73(+0.45%) |