Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 150.91 | 153.44 | 150.91 | 152.50 | 709 | +0.09(+0.06%) |
Apr 29, 2013 | 149.89 | 152.88 | 149.89 | 152.41 | 211 | +0.93(+0.62%) |
Apr 26, 2013 | 152.88 | 153.34 | 151.29 | 151.48 | 1,690 | -1.87(-1.22%) |
Apr 25, 2013 | 153.91 | 153.91 | 151.94 | 153.34 | 999 | +0.00(+0.00%) |
Apr 24, 2013 | 152.60 | 153.41 | 151.57 | 153.34 | 702 | +0.75(+0.49%) |
Apr 23, 2013 | 150.36 | 152.60 | 150.08 | 152.60 | 1,262 | +2.99(+2.00%) |
Apr 22, 2013 | 152.04 | 152.04 | 147.19 | 149.61 | 2,254 | -2.61(-1.72%) |
Apr 19, 2013 | 151.29 | 152.60 | 149.33 | 152.22 | 975 | +3.17(+2.13%) |
Apr 18, 2013 | 149.52 | 149.61 | 146.81 | 149.05 | 1,141 | -0.09(-0.06%) |
Apr 17, 2013 | 149.52 | 151.64 | 148.31 | 149.15 | 1,014 | -1.87(-1.24%) |
Apr 16, 2013 | 148.77 | 153.06 | 148.21 | 151.01 | 5,121 | +4.01(+2.73%) |
Apr 15, 2013 | 148.87 | 148.87 | 144.10 | 147.00 | 5,499 | -1.77(-1.19%) |
Apr 12, 2013 | 148.03 | 149.61 | 148.03 | 148.77 | 882 | -0.65(-0.44%) |
Apr 11, 2013 | 147.47 | 149.99 | 147.47 | 149.43 | 1,177 | +1.40(+0.95%) |
Apr 10, 2013 | 146.25 | 148.31 | 144.48 | 148.03 | 1,930 | +0.65(+0.44%) |
Apr 09, 2013 | 146.06 | 148.12 | 144.85 | 147.37 | 706 | +1.77(+1.22%) |
Apr 08, 2013 | 145.88 | 146.06 | 144.85 | 145.60 | 1,436 | -0.56(-0.38%) |
Apr 05, 2013 | 145.65 | 147.28 | 144.94 | 146.16 | 1,200 | -1.21(-0.82%) |
Apr 04, 2013 | 150.26 | 150.26 | 146.62 | 147.37 | 1,414 | -0.93(-0.63%) |
Apr 03, 2013 | 151.66 | 151.66 | 145.44 | 148.31 | 1,908 | -1.40(-0.94%) |
Apr 02, 2013 | 151.48 | 151.76 | 147.75 | 149.71 | 758 | +0.47(+0.31%) |
Apr 01, 2013 | 147.93 | 150.26 | 147.43 | 149.24 | 1,682 | -0.56(-0.37%) |
Mar 28, 2013 | 148.31 | 149.89 | 147.28 | 149.80 | 1,401 | +1.49(+1.01%) |
Mar 27, 2013 | 146.81 | 148.96 | 145.69 | 148.31 | 2,158 | -0.80(-0.54%) |
Mar 26, 2013 | 150.17 | 150.17 | 148.31 | 149.11 | 910 | -0.13(-0.09%) |
Mar 25, 2013 | 151.57 | 151.57 | 149.24 | 149.24 | 995 | -1.40(-0.93%) |
Mar 22, 2013 | 151.10 | 151.48 | 150.54 | 150.64 | 217 | -1.03(-0.68%) |
Mar 21, 2013 | 152.69 | 153.16 | 150.73 | 151.66 | 1,445 | -2.05(-1.34%) |
Mar 20, 2013 | 152.22 | 155.12 | 152.22 | 153.72 | 1,233 | +1.96(+1.29%) |
Mar 19, 2013 | 151.66 | 153.53 | 149.71 | 151.76 | 1,371 | +0.84(+0.56%) |
Mar 18, 2013 | 149.33 | 152.55 | 148.44 | 150.92 | 2,881 | +0.28(+0.19%) |
Mar 15, 2013 | 154.93 | 155.87 | 150.17 | 150.64 | 2,885 | -5.13(-3.30%) |
Mar 14, 2013 | 155.40 | 155.87 | 153.81 | 155.77 | 589 | +0.37(+0.24%) |
Mar 13, 2013 | 155.59 | 155.96 | 153.81 | 155.40 | 986 | -0.19(-0.12%) |
Mar 12, 2013 | 154.84 | 155.96 | 152.50 | 155.59 | 1,301 | -1.03(-0.66%) |
Mar 11, 2013 | 154.00 | 157.08 | 154.00 | 156.61 | 521 | +1.21(+0.78%) |
Mar 08, 2013 | 157.45 | 157.45 | 154.00 | 155.40 | 1,196 | -2.24(-1.42%) |
Mar 07, 2013 | 158.01 | 159.60 | 155.87 | 157.64 | 2,802 | +0.47(+0.30%) |
Mar 06, 2013 | 153.82 | 157.26 | 151.68 | 157.17 | 1,564 | +3.81(+2.49%) |
Mar 05, 2013 | 151.12 | 154.10 | 150.01 | 153.36 | 756 | +3.35(+2.23%) |
Mar 04, 2013 | 148.33 | 150.28 | 144.61 | 150.01 | 919 | +2.51(+1.70%) |
Mar 01, 2013 | 150.47 | 152.15 | 146.19 | 147.49 | 1,304 | -4.00(-2.64%) |
Feb 28, 2013 | 150.56 | 152.71 | 150.47 | 151.50 | 2,046 | +1.21(+0.81%) |
Feb 27, 2013 | 145.91 | 151.40 | 145.91 | 150.28 | 630 | +6.05(+4.19%) |
Feb 26, 2013 | 145.63 | 146.38 | 143.12 | 144.24 | 867 | -0.56(-0.39%) |
Feb 25, 2013 | 148.15 | 148.15 | 143.12 | 144.79 | 2,049 | -2.98(-2.02%) |
Feb 22, 2013 | 147.59 | 148.41 | 146.47 | 147.77 | 1,074 | +0.47(+0.32%) |
Feb 21, 2013 | 151.59 | 151.59 | 145.72 | 147.31 | 3,093 | -4.93(-3.24%) |
Feb 20, 2013 | 155.59 | 156.06 | 150.75 | 152.24 | 2,470 | -4.28(-2.74%) |
Feb 19, 2013 | 156.61 | 156.61 | 153.00 | 156.52 | 12,626 | +1.86(+1.20%) |
Feb 15, 2013 | 153.91 | 155.03 | 153.73 | 154.66 | 1,357 | +1.30(+0.85%) |
Feb 14, 2013 | 156.15 | 156.71 | 152.89 | 153.36 | 738 | -2.79(-1.79%) |
Feb 13, 2013 | 156.06 | 157.17 | 153.63 | 156.15 | 1,744 | -0.84(-0.53%) |
Feb 12, 2013 | 155.59 | 157.36 | 149.91 | 156.99 | 4,750 | +1.02(+0.66%) |
Feb 11, 2013 | 152.15 | 156.61 | 150.75 | 155.96 | 2,356 | +4.28(+2.82%) |
Feb 08, 2013 | 147.77 | 153.26 | 147.21 | 151.68 | 1,806 | +4.47(+3.03%) |
Feb 07, 2013 | 146.47 | 147.49 | 143.12 | 147.21 | 2,185 | +0.09(+0.06%) |
Feb 06, 2013 | 147.03 | 148.03 | 142.28 | 147.12 | 1,924 | +1.40(+0.96%) |
Feb 04, 2013 | 147.96 | 150.75 | 144.98 | 145.72 | 1,993 | -3.44(-2.31%) |