Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 190.10 | 192.09 | 187.70 | 187.80 | 76,716 | -3.70(-1.93%) |
May 30, 2013 | 192.30 | 192.90 | 189.60 | 191.50 | 44,644 | -0.80(-0.42%) |
May 29, 2013 | 186.80 | 193.10 | 186.80 | 192.30 | 86,550 | +3.80(+2.02%) |
May 28, 2013 | 183.90 | 188.70 | 182.00 | 188.50 | 147,932 | +6.20(+3.40%) |
May 24, 2013 | 179.50 | 185.10 | 177.98 | 182.30 | 134,053 | +2.30(+1.28%) |
May 23, 2013 | 175.70 | 181.10 | 174.50 | 180.00 | 68,779 | +2.80(+1.58%) |
May 22, 2013 | 182.70 | 184.30 | 176.40 | 177.20 | 51,193 | -5.40(-2.96%) |
May 21, 2013 | 184.60 | 186.30 | 182.40 | 182.60 | 48,239 | -2.60(-1.40%) |
May 20, 2013 | 182.80 | 186.70 | 182.21 | 185.20 | 64,862 | +2.40(+1.31%) |
May 17, 2013 | 177.40 | 184.10 | 177.20 | 182.80 | 114,384 | +7.50(+4.28%) |
May 16, 2013 | 172.70 | 177.50 | 172.00 | 175.30 | 49,984 | +2.20(+1.27%) |
May 15, 2013 | 175.00 | 175.50 | 172.40 | 173.10 | 71,039 | -3.10(-1.76%) |
May 13, 2013 | 179.30 | 179.30 | 175.30 | 176.20 | 37,683 | -4.00(-2.22%) |
May 10, 2013 | 181.70 | 181.80 | 177.00 | 180.20 | 44,886 | -1.40(-0.77%) |
May 09, 2013 | 183.70 | 184.70 | 181.40 | 181.60 | 49,562 | -2.00(-1.09%) |
May 08, 2013 | 178.50 | 184.00 | 178.00 | 183.60 | 84,464 | +5.80(+3.26%) |
May 07, 2013 | 175.60 | 179.30 | 175.30 | 177.80 | 71,869 | +2.80(+1.60%) |
May 06, 2013 | 173.20 | 176.10 | 172.30 | 175.00 | 63,232 | +1.00(+0.57%) |
May 03, 2013 | 172.80 | 175.10 | 170.60 | 174.00 | 127,457 | +2.80(+1.64%) |
May 02, 2013 | 180.40 | 182.10 | 168.80 | 171.20 | 180,655 | -9.10(-5.05%) |
May 01, 2013 | 183.30 | 183.30 | 179.50 | 180.30 | 60,753 | -3.80(-2.06%) |
Apr 30, 2013 | 183.90 | 184.60 | 182.50 | 184.10 | 70,733 | +0.00(+0.00%) |
Apr 29, 2013 | 183.70 | 185.10 | 182.60 | 184.10 | 73,194 | +1.60(+0.88%) |
Apr 26, 2013 | 184.10 | 184.70 | 181.20 | 182.50 | 51,343 | -2.20(-1.19%) |
Apr 25, 2013 | 185.40 | 188.30 | 184.30 | 184.70 | 94,419 | +0.80(+0.44%) |
Apr 24, 2013 | 176.90 | 185.20 | 176.90 | 183.90 | 95,785 | +7.10(+4.02%) |
Apr 23, 2013 | 177.90 | 179.60 | 174.60 | 176.80 | 45,210 | -1.20(-0.67%) |
Apr 22, 2013 | 176.50 | 178.90 | 172.70 | 178.00 | 64,367 | +1.40(+0.79%) |
Apr 19, 2013 | 177.60 | 178.30 | 174.30 | 176.60 | 71,030 | -0.30(-0.17%) |
Apr 18, 2013 | 173.50 | 177.10 | 172.00 | 176.90 | 124,553 | +5.40(+3.15%) |
Apr 17, 2013 | 174.80 | 175.32 | 170.70 | 171.50 | 70,694 | -4.80(-2.72%) |
Apr 16, 2013 | 173.80 | 176.90 | 173.10 | 176.30 | 80,125 | +3.60(+2.08%) |
Apr 15, 2013 | 181.50 | 181.90 | 172.10 | 172.70 | 106,484 | -10.70(-5.83%) |
Apr 12, 2013 | 185.20 | 185.20 | 180.90 | 183.40 | 70,047 | -2.40(-1.29%) |
Apr 11, 2013 | 185.00 | 188.50 | 185.00 | 185.80 | 64,664 | +0.50(+0.27%) |
Apr 10, 2013 | 187.60 | 188.00 | 182.55 | 185.30 | 113,469 | -1.80(-0.96%) |
Apr 09, 2013 | 184.60 | 189.60 | 184.20 | 187.10 | 68,961 | +3.20(+1.74%) |
Apr 08, 2013 | 183.90 | 184.30 | 181.60 | 183.90 | 73,233 | +0.00(+0.00%) |
Apr 05, 2013 | 181.00 | 184.90 | 180.40 | 183.90 | 80,987 | +0.70(+0.38%) |
Apr 04, 2013 | 181.90 | 185.40 | 181.90 | 183.20 | 60,663 | +1.10(+0.60%) |
Apr 03, 2013 | 182.80 | 183.30 | 180.30 | 182.10 | 76,664 | -0.60(-0.33%) |
Apr 02, 2013 | 186.00 | 186.10 | 179.30 | 182.70 | 93,578 | -2.60(-1.40%) |
Apr 01, 2013 | 187.60 | 188.15 | 183.60 | 185.30 | 81,605 | -2.30(-1.23%) |
Mar 28, 2013 | 190.80 | 193.10 | 186.65 | 187.60 | 172,424 | -2.50(-1.32%) |
Mar 27, 2013 | 187.10 | 190.60 | 185.60 | 190.10 | 123,957 | +1.60(+0.85%) |
Mar 26, 2013 | 189.10 | 190.10 | 186.80 | 188.50 | 32,301 | -0.10(-0.05%) |
Mar 25, 2013 | 188.70 | 190.60 | 188.00 | 188.60 | 79,111 | -0.10(-0.05%) |
Mar 22, 2013 | 189.50 | 190.00 | 188.00 | 188.70 | 66,423 | -0.90(-0.47%) |
Mar 21, 2013 | 188.10 | 190.70 | 188.00 | 189.60 | 86,306 | -0.60(-0.32%) |
Mar 20, 2013 | 189.70 | 191.30 | 188.30 | 190.20 | 90,699 | +1.30(+0.69%) |
Mar 19, 2013 | 190.50 | 190.80 | 186.10 | 188.90 | 62,571 | -1.70(-0.89%) |
Mar 18, 2013 | 189.00 | 192.50 | 186.80 | 190.60 | 90,245 | +0.20(+0.11%) |
Mar 15, 2013 | 192.90 | 193.90 | 190.20 | 190.40 | 389,841 | -2.50(-1.30%) |
Mar 14, 2013 | 193.30 | 195.20 | 189.80 | 192.90 | 76,958 | +0.50(+0.26%) |
Mar 13, 2013 | 194.70 | 195.40 | 191.80 | 192.40 | 44,773 | -1.60(-0.82%) |
Mar 12, 2013 | 197.60 | 197.60 | 193.80 | 194.00 | 106,807 | -2.40(-1.22%) |
Mar 11, 2013 | 191.80 | 199.10 | 191.40 | 196.40 | 120,934 | +4.30(+2.24%) |
Mar 08, 2013 | 191.30 | 192.80 | 189.40 | 192.10 | 81,765 | +2.20(+1.16%) |
Mar 07, 2013 | 190.20 | 192.40 | 188.90 | 189.90 | 46,662 | -0.20(-0.11%) |
Mar 06, 2013 | 189.00 | 191.40 | 187.70 | 190.10 | 72,150 | +1.80(+0.96%) |
Mar 05, 2013 | 190.40 | 193.50 | 187.60 | 188.30 | 77,771 | -0.60(-0.32%) |
Mar 04, 2013 | 192.40 | 192.70 | 188.35 | 188.90 | 72,794 | -4.10(-2.12%) |