Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 254.25 | 255.70 | 253.83 | 255.51 | 2,860 | -8.45(-3.20%) |
May 30, 2013 | 262.97 | 265.25 | 262.89 | 263.96 | 1,321 | -1.14(-0.43%) |
May 29, 2013 | 265.50 | 267.15 | 264.00 | 265.10 | 3,794 | -7.72(-2.83%) |
May 28, 2013 | 272.82 | 276.00 | 272.75 | 272.82 | 2,703 | -4.68(-1.69%) |
May 24, 2013 | 276.24 | 281.65 | 275.00 | 277.50 | 2,811 | -14.00(-4.80%) |
May 23, 2013 | 290.50 | 291.50 | 283.55 | 291.50 | 2,277 | -8.42(-2.81%) |
May 22, 2013 | 300.80 | 304.58 | 299.92 | 299.92 | 3,220 | -1.58(-0.52%) |
May 21, 2013 | 298.00 | 301.50 | 298.00 | 301.50 | 2,204 | +14.75(+5.14%) |
May 20, 2013 | 288.71 | 288.71 | 285.95 | 286.75 | 870 | +8.00(+2.87%) |
May 17, 2013 | 276.38 | 279.80 | 276.03 | 278.75 | 1,740 | +0.41(+0.15%) |
May 16, 2013 | 277.00 | 278.43 | 276.99 | 278.34 | 2,072 | -0.86(-0.31%) |
May 15, 2013 | 278.15 | 280.00 | 277.85 | 279.20 | 1,672 | +0.50(+0.18%) |
May 13, 2013 | 278.50 | 278.75 | 277.43 | 278.70 | 3,108 | -3.10(-1.10%) |
May 10, 2013 | 281.94 | 282.42 | 279.75 | 281.80 | 1,474 | -5.30(-1.85%) |
May 09, 2013 | 285.00 | 288.50 | 285.00 | 287.10 | 3,031 | +0.85(+0.30%) |
May 08, 2013 | 283.50 | 286.25 | 283.50 | 286.25 | 1,415 | +8.45(+3.04%) |
May 07, 2013 | 276.50 | 279.02 | 276.50 | 277.80 | 1,910 | +2.21(+0.80%) |
May 06, 2013 | 275.75 | 277.30 | 275.58 | 275.59 | 1,274 | -0.41(-0.15%) |
May 03, 2013 | 273.68 | 277.50 | 272.70 | 276.00 | 2,078 | +3.30(+1.21%) |
May 02, 2013 | 272.61 | 273.65 | 271.13 | 272.70 | 3,057 | +2.95(+1.09%) |
May 01, 2013 | 271.25 | 271.25 | 269.23 | 269.75 | 3,990 | -3.77(-1.38%) |
Apr 30, 2013 | 275.24 | 275.25 | 273.20 | 273.52 | 1,586 | -1.33(-0.48%) |
Apr 29, 2013 | 274.22 | 276.11 | 274.22 | 274.85 | 1,741 | +0.35(+0.13%) |
Apr 26, 2013 | 272.45 | 275.67 | 274.21 | 274.50 | 1,286 | -3.50(-1.26%) |
Apr 25, 2013 | 273.03 | 278.25 | 273.03 | 278.00 | 1,899 | +7.00(+2.58%) |
Apr 24, 2013 | 268.50 | 271.75 | 268.50 | 271.00 | 1,836 | +3.00(+1.12%) |
Apr 23, 2013 | 264.50 | 269.00 | 264.50 | 268.00 | 2,071 | +4.00(+1.52%) |
Apr 22, 2013 | 263.75 | 265.90 | 262.01 | 264.00 | 29,383 | -4.70(-1.75%) |
Apr 19, 2013 | 268.25 | 268.70 | 265.80 | 268.70 | 1,473 | +0.66(+0.25%) |
Apr 18, 2013 | 267.88 | 268.96 | 266.85 | 268.04 | 2,083 | +0.34(+0.13%) |
Apr 17, 2013 | 269.00 | 270.30 | 267.70 | 267.70 | 2,362 | -3.95(-1.45%) |
Apr 16, 2013 | 273.22 | 273.22 | 271.00 | 271.65 | 2,294 | -1.38(-0.51%) |
Apr 15, 2013 | 279.25 | 279.25 | 273.03 | 273.03 | 2,853 | -9.07(-3.22%) |
Apr 12, 2013 | 284.65 | 284.65 | 282.00 | 282.10 | 10,243 | +1.11(+0.40%) |
Apr 11, 2013 | 277.59 | 282.21 | 277.50 | 280.99 | 17,873 | +8.02(+2.94%) |
Apr 10, 2013 | 269.76 | 273.15 | 269.76 | 272.97 | 3,910 | +12.72(+4.89%) |
Apr 09, 2013 | 259.02 | 260.63 | 254.00 | 260.25 | 53,856 | +3.72(+1.45%) |
Apr 08, 2013 | 253.76 | 256.77 | 253.76 | 256.53 | 15,515 | +1.93(+0.76%) |
Apr 05, 2013 | 254.00 | 257.00 | 253.76 | 254.60 | 37,593 | -9.40(-3.56%) |
Apr 04, 2013 | 264.24 | 268.00 | 264.00 | 264.00 | 26,086 | +0.17(+0.06%) |
Apr 03, 2013 | 267.70 | 267.70 | 262.75 | 263.83 | 3,299 | -6.92(-2.56%) |
Apr 02, 2013 | 269.75 | 273.00 | 269.75 | 270.75 | 9,466 | -3.84(-1.40%) |
Apr 01, 2013 | 274.75 | 276.35 | 273.32 | 274.59 | 2,171 | -4.41(-1.58%) |
Mar 28, 2013 | 279.75 | 280.10 | 278.75 | 279.00 | 14,231 | -8.00(-2.79%) |
Mar 27, 2013 | 288.75 | 288.75 | 285.53 | 287.00 | 2,703 | -2.85(-0.98%) |
Mar 26, 2013 | 287.77 | 290.00 | 287.77 | 289.85 | 8,031 | -1.55(-0.53%) |
Mar 25, 2013 | 295.00 | 295.00 | 291.20 | 291.40 | 4,404 | -2.10(-0.72%) |
Mar 22, 2013 | 291.76 | 294.40 | 291.75 | 293.50 | 1,512 | +2.68(+0.92%) |
Mar 21, 2013 | 291.75 | 293.25 | 290.82 | 290.82 | 4,714 | -4.18(-1.42%) |
Mar 20, 2013 | 295.99 | 295.99 | 293.45 | 295.00 | 2,559 | +3.00(+1.03%) |
Mar 19, 2013 | 292.00 | 295.00 | 291.80 | 292.00 | 3,606 | -3.45(-1.17%) |
Mar 18, 2013 | 291.50 | 296.60 | 291.50 | 295.45 | 4,230 | +4.45(+1.53%) |
Mar 15, 2013 | 292.97 | 292.99 | 289.75 | 291.00 | 1,208 | -0.03(-0.01%) |
Mar 14, 2013 | 292.75 | 293.25 | 290.42 | 291.03 | 8,843 | -5.95(-2.00%) |
Mar 13, 2013 | 296.25 | 297.00 | 294.50 | 296.98 | 1,241 | +1.28(+0.43%) |
Mar 12, 2013 | 294.60 | 296.99 | 294.60 | 295.70 | 8,844 | -2.10(-0.71%) |
Mar 11, 2013 | 294.77 | 298.62 | 294.75 | 297.80 | 18,937 | +6.04(+2.07%) |
Mar 08, 2013 | 287.52 | 293.95 | 287.52 | 291.76 | 13,872 | -1.08(-0.37%) |
Mar 07, 2013 | 291.99 | 294.10 | 291.99 | 292.84 | 2,190 | -0.34(-0.12%) |
Mar 06, 2013 | 293.88 | 294.53 | 292.25 | 293.18 | 687 | +0.64(+0.22%) |
Mar 05, 2013 | 290.83 | 295.00 | 290.83 | 292.54 | 1,856 | +0.87(+0.30%) |
Mar 04, 2013 | 291.50 | 291.67 | 290.02 | 291.67 | 905 | -5.13(-1.73%) |