Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 117.62 | 117.81 | 116.97 | 117.74 | 10,141,244 | +0.13(+0.11%) |
Apr 29, 2013 | 117.08 | 117.84 | 116.86 | 117.61 | 7,710,535 | +0.78(+0.67%) |
Apr 26, 2013 | 116.57 | 117.05 | 116.54 | 116.83 | 4,076,581 | +0.10(+0.08%) |
Apr 25, 2013 | 116.64 | 117.26 | 116.42 | 116.73 | 5,230,482 | +0.25(+0.21%) |
Apr 24, 2013 | 116.94 | 117.09 | 116.44 | 116.49 | 6,240,489 | -0.28(-0.24%) |
Apr 23, 2013 | 116.23 | 116.85 | 115.45 | 116.77 | 13,119,277 | +1.18(+1.02%) |
Apr 22, 2013 | 115.64 | 115.79 | 114.73 | 115.59 | 14,723,943 | +0.14(+0.12%) |
Apr 19, 2013 | 115.11 | 115.50 | 114.83 | 115.45 | 7,579,750 | -0.03(-0.03%) |
Apr 18, 2013 | 116.21 | 116.23 | 115.15 | 115.48 | 10,404,760 | -0.61(-0.53%) |
Apr 17, 2013 | 116.57 | 116.61 | 115.63 | 116.09 | 13,523,786 | -1.12(-0.96%) |
Apr 16, 2013 | 116.91 | 117.24 | 116.42 | 117.21 | 8,767,169 | +1.23(+1.06%) |
Apr 15, 2013 | 117.64 | 117.67 | 115.91 | 115.98 | 17,823,660 | -2.08(-1.76%) |
Apr 12, 2013 | 117.71 | 118.09 | 117.47 | 118.06 | 10,951,907 | +0.02(+0.01%) |
Apr 11, 2013 | 117.58 | 118.25 | 117.43 | 118.04 | 8,769,648 | +0.49(+0.42%) |
Apr 10, 2013 | 116.91 | 117.77 | 116.89 | 117.55 | 9,990,284 | +1.01(+0.87%) |
Apr 09, 2013 | 116.19 | 116.89 | 115.93 | 116.54 | 6,904,879 | +0.45(+0.38%) |
Apr 08, 2013 | 115.31 | 116.09 | 115.14 | 116.09 | 4,858,939 | +0.51(+0.44%) |
Apr 05, 2013 | 114.68 | 115.74 | 114.58 | 115.58 | 9,186,902 | -0.37(-0.32%) |
Apr 04, 2013 | 115.62 | 116.11 | 115.41 | 115.95 | 9,454,049 | +0.50(+0.43%) |
Apr 03, 2013 | 116.32 | 116.50 | 115.30 | 115.45 | 9,631,586 | -0.90(-0.77%) |
Apr 02, 2013 | 116.03 | 116.53 | 115.96 | 116.35 | 7,131,134 | +0.73(+0.63%) |
Apr 01, 2013 | 115.57 | 115.92 | 115.31 | 115.61 | 10,841,326 | +0.02(+0.02%) |
Mar 28, 2013 | 115.34 | 115.76 | 115.21 | 115.59 | 5,463,889 | +0.29(+0.25%) |
Mar 27, 2013 | 114.82 | 115.40 | 114.59 | 115.30 | 5,191,038 | -0.25(-0.22%) |
Mar 26, 2013 | 115.07 | 115.57 | 115.04 | 115.56 | 6,132,119 | +0.85(+0.74%) |
Mar 25, 2013 | 115.41 | 115.59 | 114.22 | 114.71 | 12,073,066 | -0.55(-0.48%) |
Mar 22, 2013 | 114.79 | 115.29 | 114.76 | 115.26 | 6,321,929 | +0.80(+0.70%) |
Mar 21, 2013 | 114.64 | 115.01 | 114.13 | 114.45 | 7,638,770 | -0.73(-0.64%) |
Mar 20, 2013 | 115.22 | 115.45 | 115.01 | 115.18 | 7,448,536 | +0.41(+0.35%) |
Mar 19, 2013 | 114.95 | 115.20 | 114.13 | 114.78 | 11,690,064 | +0.10(+0.09%) |
Mar 18, 2013 | 114.42 | 115.24 | 114.30 | 114.67 | 6,928,640 | -0.52(-0.45%) |
Mar 15, 2013 | 115.19 | 115.25 | 114.85 | 115.19 | 13,623,949 | -0.41(-0.35%) |
Mar 14, 2013 | 115.18 | 115.61 | 115.14 | 115.60 | 6,741,187 | +0.69(+0.60%) |
Mar 13, 2013 | 114.89 | 115.11 | 114.61 | 114.91 | 5,430,407 | +0.05(+0.04%) |
Mar 12, 2013 | 114.77 | 115.10 | 114.56 | 114.86 | 6,495,101 | +0.03(+0.03%) |
Mar 11, 2013 | 114.33 | 114.83 | 114.23 | 114.83 | 5,497,738 | +0.48(+0.42%) |
Mar 08, 2013 | 114.50 | 114.56 | 113.91 | 114.35 | 7,142,250 | +0.49(+0.43%) |
Mar 07, 2013 | 113.73 | 114.06 | 113.67 | 113.86 | 4,637,909 | +0.24(+0.21%) |
Mar 06, 2013 | 113.67 | 113.80 | 113.34 | 113.62 | 5,632,929 | +0.40(+0.35%) |
Mar 05, 2013 | 112.70 | 113.49 | 112.70 | 113.22 | 10,010,106 | +1.01(+0.90%) |
Mar 04, 2013 | 111.64 | 112.23 | 111.44 | 112.21 | 4,550,496 | +0.26(+0.23%) |
Mar 01, 2013 | 111.27 | 112.07 | 110.70 | 111.95 | 8,180,427 | +0.37(+0.33%) |
Feb 28, 2013 | 111.80 | 112.40 | 111.50 | 111.58 | 14,319,421 | -0.25(-0.23%) |
Feb 27, 2013 | 110.36 | 112.05 | 110.28 | 111.84 | 9,309,900 | +1.45(+1.31%) |
Feb 26, 2013 | 110.05 | 110.53 | 109.75 | 110.39 | 11,611,600 | -0.82(-0.74%) |
Feb 22, 2013 | 110.75 | 111.22 | 110.45 | 111.21 | 5,228,626 | +1.03(+0.94%) |
Feb 21, 2013 | 110.28 | 110.47 | 109.81 | 110.17 | 9,448,839 | -0.29(-0.27%) |
Feb 20, 2013 | 111.36 | 111.58 | 110.47 | 110.47 | 7,510,873 | -0.87(-0.78%) |
Feb 19, 2013 | 111.01 | 111.49 | 110.98 | 111.33 | 4,957,152 | +0.41(+0.37%) |
Feb 15, 2013 | 110.97 | 111.13 | 110.36 | 110.92 | 7,687,007 | -0.33(-0.29%) |
Feb 14, 2013 | 110.86 | 111.33 | 110.77 | 111.25 | 3,832,931 | -0.01(-0.01%) |
Feb 13, 2013 | 111.54 | 111.64 | 110.96 | 111.25 | 4,259,031 | -0.14(-0.13%) |
Feb 12, 2013 | 111.03 | 111.53 | 110.97 | 111.40 | 4,398,356 | +0.42(+0.38%) |
Feb 11, 2013 | 111.06 | 111.10 | 110.73 | 110.98 | 3,196,778 | -0.17(-0.15%) |
Feb 08, 2013 | 110.86 | 111.38 | 110.86 | 111.14 | 4,492,995 | +0.35(+0.32%) |
Feb 07, 2013 | 111.03 | 111.07 | 110.02 | 110.79 | 8,344,698 | -0.23(-0.21%) |
Feb 06, 2013 | 110.47 | 111.12 | 110.47 | 111.02 | 3,914,803 | +0.80(+0.73%) |
Feb 04, 2013 | 110.41 | 110.55 | 110.05 | 110.22 | 8,202,325 | -0.93(-0.84%) |