Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 193.35 | 193.35 | 193.35 | 193.35 | 10 | +4.10(+2.17%) |
Apr 25, 2013 | 189.25 | 189.25 | 189.25 | 0 | +1.50(+0.80%) | |
Apr 24, 2013 | 186.25 | 187.75 | 186.25 | 187.75 | 18 | +6.25(+3.44%) |
Apr 23, 2013 | 182.75 | 184.45 | 181.50 | 181.50 | 112 | +0.92(+0.51%) |
Apr 22, 2013 | 180.58 | 180.58 | 180.58 | 180.58 | 100 | +3.58(+2.02%) |
Apr 19, 2013 | 177.00 | 177.00 | 177.00 | 177.00 | 10 | +6.19(+3.62%) |
Apr 18, 2013 | 175.15 | 175.15 | 170.81 | 170.81 | 305 | -4.76(-2.71%) |
Apr 17, 2013 | 174.00 | 175.57 | 174.00 | 175.57 | 130 | -6.43(-3.53%) |
Apr 15, 2013 | 182.00 | 182.00 | 182.00 | 0 | -0.75(-0.41%) | |
Apr 12, 2013 | 182.30 | 183.00 | 181.80 | 182.75 | 310 | -9.90(-5.14%) |
Apr 11, 2013 | 190.27 | 192.65 | 190.27 | 192.65 | 70 | +2.75(+1.45%) |
Apr 10, 2013 | 189.91 | 189.91 | 189.91 | 189.91 | 25 | -3.09(-1.60%) |
Apr 08, 2013 | 193.00 | 193.00 | 193.00 | 0 | +4.39(+2.33%) | |
Apr 05, 2013 | 188.61 | 188.61 | 188.61 | 188.61 | 10 | -4.24(-2.20%) |
Apr 03, 2013 | 192.85 | 192.85 | 192.85 | 0 | +3.00(+1.58%) | |
Apr 02, 2013 | 189.85 | 189.85 | 189.85 | 189.85 | 30 | +0.55(+0.29%) |
Apr 01, 2013 | 189.65 | 189.65 | 189.30 | 189.30 | 25 | -3.00(-1.56%) |
Mar 26, 2013 | 192.30 | 192.30 | 192.30 | 0 | +2.15(+1.13%) | |
Mar 25, 2013 | 190.10 | 190.15 | 190.10 | 190.15 | 50 | -5.99(-3.05%) |
Mar 22, 2013 | 194.38 | 196.14 | 194.38 | 196.14 | 55 | +8.34(+4.44%) |
Mar 21, 2013 | 187.80 | 187.80 | 187.80 | 187.80 | 50 | -9.65(-4.89%) |
Mar 19, 2013 | 197.45 | 197.45 | 197.45 | 0 | +0.60(+0.30%) | |
Mar 18, 2013 | 195.05 | 196.85 | 195.05 | 196.85 | 75 | -0.90(-0.46%) |
Mar 15, 2013 | 200.12 | 200.60 | 197.75 | 197.75 | 825 | -5.40(-2.66%) |
Mar 14, 2013 | 203.15 | 203.15 | 203.15 | 203.15 | 5 | -4.42(-2.13%) |
Mar 13, 2013 | 205.09 | 207.57 | 205.00 | 207.57 | 200 | -0.43(-0.21%) |
Mar 12, 2013 | 208.30 | 208.30 | 206.75 | 208.00 | 286 | +2.25(+1.09%) |
Mar 11, 2013 | 205.75 | 205.75 | 205.75 | 205.75 | 10 | -3.57(-1.71%) |
Mar 08, 2013 | 211.70 | 211.70 | 209.32 | 209.32 | 40 | -0.18(-0.08%) |
Mar 07, 2013 | 210.00 | 211.00 | 209.50 | 209.50 | 37 | +3.40(+1.65%) |
Mar 06, 2013 | 206.10 | 206.10 | 206.10 | 206.10 | 50 | +5.98(+2.99%) |
Mar 04, 2013 | 200.12 | 200.12 | 200.12 | 200.12 | 0 | +1.66(+0.84%) |
Mar 01, 2013 | 200.95 | 201.10 | 198.46 | 198.46 | 895 | -8.57(-4.14%) |
Feb 28, 2013 | 206.04 | 207.02 | 206.04 | 207.02 | 546 | +0.38(+0.18%) |
Feb 27, 2013 | 207.70 | 207.70 | 206.65 | 206.65 | 55 | +6.60(+3.30%) |
Feb 26, 2013 | 202.20 | 202.20 | 200.05 | 200.05 | 181 | +0.65(+0.33%) |
Feb 25, 2013 | 209.75 | 209.80 | 199.40 | 199.40 | 768 | -12.60(-5.94%) |
Feb 22, 2013 | 211.05 | 212.00 | 207.00 | 212.00 | 583 | -10.00(-4.50%) |
Feb 21, 2013 | 220.59 | 222.00 | 220.00 | 222.00 | 518 | -5.00(-2.20%) |
Feb 20, 2013 | 227.00 | 227.00 | 227.00 | 227.00 | 77 | -1.44(-0.63%) |
Feb 19, 2013 | 226.60 | 229.35 | 226.60 | 228.44 | 297 | +4.44(+1.98%) |
Feb 15, 2013 | 225.90 | 225.90 | 224.00 | 224.00 | 200 | -0.40(-0.18%) |
Feb 14, 2013 | 223.30 | 224.40 | 223.30 | 224.40 | 376 | -5.60(-2.43%) |
Feb 13, 2013 | 230.25 | 230.75 | 230.00 | 230.00 | 223 | +3.49(+1.54%) |
Feb 12, 2013 | 226.00 | 226.51 | 224.70 | 226.51 | 699 | -0.54(-0.24%) |
Feb 11, 2013 | 226.00 | 227.05 | 224.50 | 227.05 | 1,122 | +2.25(+1.00%) |
Feb 07, 2013 | 224.81 | 224.81 | 224.81 | 0 | +3.31(+1.49%) | |
Feb 06, 2013 | 221.60 | 221.60 | 221.00 | 221.50 | 180 | -7.50(-3.28%) |
Feb 04, 2013 | 230.75 | 230.75 | 229.00 | 229.00 | 155 | -3.00(-1.29%) |
Jan 31, 2013 | 232.00 | 232.00 | 232.00 | 0 | -0.80(-0.34%) | |
Jan 29, 2013 | 232.80 | 232.80 | 232.80 | 0 | -0.95(-0.41%) | |
Jan 25, 2013 | 233.75 | 233.75 | 233.75 | 0 | +6.50(+2.86%) | |
Jan 24, 2013 | 228.00 | 228.50 | 227.07 | 227.25 | 244 | -0.25(-0.11%) |
Jan 23, 2013 | 227.35 | 227.65 | 227.20 | 227.50 | 147 | +2.50(+1.11%) |
Jan 22, 2013 | 223.15 | 226.50 | 223.15 | 225.00 | 110 | +4.00(+1.81%) |
Jan 18, 2013 | 222.00 | 222.00 | 221.00 | 221.00 | 190 | -1.53(-0.69%) |
Jan 17, 2013 | 220.95 | 222.53 | 220.95 | 222.53 | 183 | +3.28(+1.49%) |
Jan 15, 2013 | 219.25 | 219.25 | 219.25 | 0 | -2.75(-1.24%) | |
Jan 14, 2013 | 220.95 | 222.00 | 220.55 | 222.00 | 259 | +3.90(+1.79%) |
Jan 12, 2013 | 217.72 | 219.00 | 217.72 | 218.10 | 571 | +0.00(+0.00%) |
Jan 11, 2013 | 217.72 | 219.00 | 217.72 | 218.10 | 571 | +10.10(+4.86%) |
Jan 09, 2013 | 208.00 | 208.00 | 208.00 | 0 | -4.01(-1.89%) | |
Jan 08, 2013 | 213.28 | 213.70 | 212.01 | 212.01 | 80 | -2.49(-1.16%) |
Jan 07, 2013 | 216.30 | 216.30 | 214.50 | 214.50 | 73 | -2.75(-1.27%) |
Jan 04, 2013 | 217.75 | 217.75 | 217.25 | 217.25 | 50 | -2.60(-1.18%) |
Jan 03, 2013 | 219.45 | 219.85 | 219.40 | 219.85 | 98 | +2.95(+1.36%) |
Dec 27, 2012 | 216.90 | 216.90 | 216.90 | 225 | +2.22(+1.04%) | |
Dec 24, 2012 | 214.68 | 214.68 | 214.68 | 0 | +2.83(+1.33%) | |
Dec 21, 2012 | 211.85 | 211.85 | 211.85 | 211.85 | 165 | -0.25(-0.12%) |
Dec 20, 2012 | 212.10 | 212.10 | 212.10 | 212.10 | 2 | -0.35(-0.16%) |
Dec 19, 2012 | 212.45 | 212.45 | 212.45 | 212.45 | 3 | +0.45(+0.21%) |
Dec 18, 2012 | 210.60 | 212.00 | 210.60 | 212.00 | 130 | +1.75(+0.83%) |
Dec 17, 2012 | 210.30 | 210.30 | 210.25 | 210.25 | 512 | +0.25(+0.12%) |
Dec 14, 2012 | 209.95 | 210.05 | 209.95 | 210.00 | 11 | +1.00(+0.48%) |
Dec 13, 2012 | 209.00 | 209.00 | 209.00 | 209.00 | 20 | +0.75(+0.36%) |
Dec 12, 2012 | 208.25 | 208.25 | 208.25 | 208.25 | 4 | +2.25(+1.09%) |
Dec 11, 2012 | 206.00 | 206.00 | 206.00 | 206.00 | 155 | +1.75(+0.86%) |
Dec 06, 2012 | 204.25 | 204.25 | 204.25 | 0 | +2.00(+0.99%) | |
Nov 30, 2012 | 202.25 | 202.25 | 202.25 | 0 | +0.00(+0.00%) | |
Nov 29, 2012 | 202.13 | 203.50 | 202.13 | 202.25 | 242 | +2.90(+1.45%) |
Nov 27, 2012 | 199.35 | 199.35 | 199.35 | 0 | +4.07(+2.08%) | |
Nov 26, 2012 | 195.28 | 195.28 | 195.28 | 195.28 | 50 | +1.18(+0.61%) |
Nov 24, 2012 | 194.10 | 194.10 | 194.10 | 194.10 | 36 | +0.00(+0.00%) |
Nov 23, 2012 | 194.10 | 194.10 | 194.10 | 194.10 | 36 | +8.10(+4.35%) |
Nov 19, 2012 | 186.00 | 186.00 | 186.00 | 186.00 | 0 | +7.19(+4.02%) |
Nov 15, 2012 | 178.81 | 178.81 | 178.81 | 0 | -4.69(-2.55%) | |
Nov 12, 2012 | 183.50 | 183.50 | 183.50 | 0 | -2.34(-1.26%) | |
Nov 08, 2012 | 185.84 | 185.84 | 185.84 | 185.84 | 0 | -1.66(-0.89%) |
Nov 07, 2012 | 188.22 | 188.22 | 187.50 | 187.50 | 5 | -3.50(-1.83%) |
Nov 05, 2012 | 191.00 | 191.00 | 191.00 | 0 | -1.15(-0.60%) | |
Oct 31, 2012 | 192.15 | 192.15 | 192.15 | 0 | +5.30(+2.83%) | |
Oct 25, 2012 | 186.85 | 186.85 | 186.85 | 0 | +6.16(+3.41%) | |
Oct 19, 2012 | 180.69 | 180.69 | 180.69 | 0 | +4.19(+2.38%) | |
Oct 17, 2012 | 176.50 | 176.50 | 176.50 | 176.50 | 0 | +2.80(+1.61%) |
Oct 16, 2012 | 173.70 | 173.70 | 173.70 | 173.70 | 1 | +2.65(+1.55%) |
Oct 12, 2012 | 171.05 | 171.05 | 171.05 | 0 | -0.95(-0.55%) | |
Oct 09, 2012 | 172.00 | 172.00 | 172.00 | 0 | -0.53(-0.30%) | |
Oct 04, 2012 | 172.53 | 172.53 | 172.53 | 0 | +2.68(+1.57%) | |
Oct 02, 2012 | 169.85 | 169.85 | 169.85 | 0 | +0.80(+0.47%) | |
Oct 01, 2012 | 169.05 | 169.05 | 166.55 | 169.05 | 28 | +2.50(+1.50%) |
Sep 28, 2012 | 166.54 | 166.55 | 166.54 | 166.55 | 300 | -0.35(-0.21%) |
Sep 27, 2012 | 166.90 | 166.90 | 166.90 | 166.90 | 40 | -9.20(-5.22%) |
Sep 25, 2012 | 176.10 | 176.10 | 176.10 | 0 | +0.05(+0.03%) | |
Sep 24, 2012 | 176.05 | 176.05 | 176.05 | 176.05 | 83 | -0.95(-0.54%) |
Sep 21, 2012 | 176.97 | 177.00 | 176.97 | 177.00 | 30 | +1.30(+0.74%) |
Sep 20, 2012 | 172.40 | 175.70 | 172.40 | 175.70 | 4 | -2.40(-1.35%) |
Sep 17, 2012 | 178.10 | 178.10 | 178.10 | 0 | -2.17(-1.20%) | |
Sep 14, 2012 | 179.40 | 180.27 | 179.40 | 180.27 | 118 | +10.22(+6.01%) |
Sep 12, 2012 | 170.05 | 170.05 | 170.05 | 0 | +5.45(+3.31%) | |
Sep 10, 2012 | 164.60 | 164.60 | 164.60 | 0 | +0.00(+0.00%) | |
Sep 07, 2012 | 164.60 | 164.60 | 164.60 | 164.60 | 200 | +8.10(+5.18%) |
Sep 05, 2012 | 156.50 | 156.50 | 156.50 | 0 | +0.25(+0.16%) | |
Sep 04, 2012 | 156.25 | 156.25 | 156.25 | 156.25 | 26 | -7.95(-4.84%) |
Aug 27, 2012 | 164.20 | 164.20 | 164.20 | 164.20 | 0 | +2.35(+1.45%) |
Aug 24, 2012 | 161.75 | 161.85 | 160.91 | 161.85 | 156 | -4.77(-2.86%) |
Aug 23, 2012 | 165.70 | 166.62 | 165.70 | 166.62 | 12 | -1.94(-1.15%) |
Aug 21, 2012 | 168.55 | 168.55 | 168.55 | 0 | +3.55(+2.15%) | |
Aug 17, 2012 | 165.00 | 165.00 | 165.00 | 0 | +0.06(+0.03%) | |
Aug 13, 2012 | 164.95 | 164.95 | 164.95 | 0 | +1.05(+0.64%) | |
Aug 11, 2012 | 164.70 | 164.70 | 163.05 | 163.90 | 616 | +0.00(+0.00%) |
Aug 10, 2012 | 164.70 | 164.70 | 163.05 | 163.90 | 616 | -0.42(-0.25%) |
Aug 09, 2012 | 164.32 | 164.32 | 164.32 | 164.32 | 10 | -1.23(-0.74%) |
Aug 07, 2012 | 165.55 | 165.55 | 165.55 | 69 | +2.41(+1.48%) | |
Aug 06, 2012 | 163.75 | 164.62 | 163.14 | 163.14 | 316 | +0.64(+0.40%) |
Aug 03, 2012 | 162.50 | 162.50 | 162.50 | 162.50 | 100 | +5.58(+3.56%) |
Aug 02, 2012 | 157.00 | 157.00 | 156.25 | 156.92 | 93 | -4.23(-2.62%) |
Aug 01, 2012 | 157.23 | 161.15 | 157.23 | 161.15 | 21 | +3.05(+1.93%) |
Jul 31, 2012 | 159.50 | 159.50 | 158.10 | 158.10 | 32 | +5.35(+3.50%) |
Jul 27, 2012 | 152.75 | 152.75 | 152.75 | 0 | +2.60(+1.73%) | |
Jul 26, 2012 | 150.15 | 150.15 | 150.15 | 150.15 | 50 | -10.20(-6.36%) |
Jul 20, 2012 | 160.35 | 160.35 | 160.35 | 0 | +0.00(+0.00%) | |
Jul 14, 2012 | 160.35 | 160.35 | 160.35 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 160.35 | 160.35 | 160.35 | 160.35 | 4 | +5.63(+3.64%) |
Jul 12, 2012 | 154.72 | 154.72 | 154.72 | 154.72 | 40 | +0.72(+0.47%) |
Jul 11, 2012 | 154.00 | 154.00 | 154.00 | 154.00 | 150 | -0.20(-0.13%) |
Jul 10, 2012 | 156.15 | 157.40 | 154.20 | 154.20 | 68 | +0.25(+0.16%) |
Jul 09, 2012 | 153.95 | 153.95 | 153.95 | 153.95 | 5 | -0.25(-0.16%) |
Jul 06, 2012 | 155.80 | 155.80 | 154.15 | 154.19 | 25 | -4.54(-2.86%) |
Jul 05, 2012 | 158.10 | 159.10 | 156.70 | 158.73 | 612 | +8.73(+5.82%) |
Jul 02, 2012 | 150.00 | 150.00 | 150.00 | 150.00 | 0 | -0.11(-0.07%) |
Jun 29, 2012 | 150.95 | 150.95 | 150.11 | 150.11 | 203 | +7.81(+5.49%) |
Jun 28, 2012 | 142.30 | 142.30 | 142.30 | 142.30 | 100 | +2.70(+1.93%) |
Jun 27, 2012 | 139.65 | 139.65 | 139.50 | 139.60 | 210 | -0.55(-0.39%) |
Jun 26, 2012 | 140.25 | 140.25 | 140.15 | 140.15 | 520 | -0.02(-0.02%) |
Jun 25, 2012 | 140.17 | 140.17 | 140.17 | 140.17 | 20 | -9.38(-6.27%) |
Jun 19, 2012 | 149.55 | 149.55 | 149.55 | 0 | +1.72(+1.16%) | |
Jun 15, 2012 | 147.84 | 147.84 | 147.84 | 0 | +3.99(+2.77%) | |
Jun 14, 2012 | 143.85 | 143.85 | 143.85 | 143.85 | 10 | -0.06(-0.04%) |
Jun 13, 2012 | 143.91 | 143.91 | 143.91 | 143.91 | 200 | -4.34(-2.93%) |
Jun 11, 2012 | 148.25 | 148.25 | 148.25 | 69 | +0.00(+0.00%) | |
Jun 06, 2012 | 148.25 | 148.25 | 148.25 | 148.25 | 0 | +6.25(+4.40%) |
Jun 05, 2012 | 141.50 | 142.00 | 141.50 | 142.00 | 600 | -1.48(-1.03%) |
Jun 04, 2012 | 144.25 | 144.25 | 143.48 | 143.48 | 215 | -2.77(-1.89%) |
Jun 01, 2012 | 146.25 | 146.25 | 146.25 | 146.25 | 70 | -3.75(-2.50%) |
May 31, 2012 | 150.45 | 150.45 | 149.75 | 150.00 | 613 | -2.00(-1.32%) |
May 25, 2012 | 152.00 | 152.00 | 152.00 | 152.00 | 0 | +1.75(+1.16%) |
May 24, 2012 | 150.25 | 150.25 | 150.25 | 150.25 | 2 | -2.00(-1.31%) |
May 23, 2012 | 155.00 | 155.00 | 152.25 | 152.25 | 402 | +0.10(+0.07%) |
May 21, 2012 | 152.15 | 152.15 | 152.15 | 0 | +1.75(+1.16%) | |
May 18, 2012 | 150.40 | 150.40 | 150.40 | 150.40 | 20 | -4.55(-2.94%) |
May 17, 2012 | 154.95 | 154.95 | 154.95 | 154.95 | 140 | +0.50(+0.32%) |
May 16, 2012 | 156.25 | 156.25 | 154.45 | 154.45 | 20 | -5.79(-3.61%) |
May 14, 2012 | 160.24 | 160.24 | 160.24 | 0 | -0.31(-0.19%) | |
May 10, 2012 | 160.55 | 160.55 | 160.55 | 0 | +0.05(+0.03%) | |
May 09, 2012 | 160.50 | 160.50 | 160.50 | 160.50 | 5 | -3.25(-1.98%) |
May 08, 2012 | 162.25 | 163.75 | 162.25 | 163.75 | 130 | -5.00(-2.96%) |
May 07, 2012 | 166.55 | 168.75 | 166.55 | 168.75 | 200 | +1.25(+0.75%) |
May 04, 2012 | 167.50 | 167.50 | 167.50 | 167.50 | 100 | -7.50(-4.29%) |
May 03, 2012 | 174.00 | 175.00 | 172.78 | 175.00 | 231 | +5.70(+3.37%) |
May 02, 2012 | 171.00 | 171.00 | 169.30 | 169.30 | 500 | -2.00(-1.17%) |