Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 252.09 | 254.13 | 245.51 | 253.48 | 8,560 | +0.00(+0.00%) |
May 30, 2013 | 254.29 | 258.10 | 250.39 | 253.48 | 18,817 | -1.95(-0.76%) |
May 29, 2013 | 259.25 | 263.88 | 254.21 | 255.43 | 12,058 | -3.82(-1.47%) |
May 28, 2013 | 263.40 | 269.09 | 253.65 | 259.25 | 11,240 | -1.71(-0.65%) |
May 24, 2013 | 253.48 | 264.70 | 251.60 | 260.96 | 6,963 | +9.43(+3.75%) |
May 23, 2013 | 246.56 | 259.74 | 245.67 | 251.52 | 4,994 | +0.98(+0.39%) |
May 22, 2013 | 252.99 | 253.31 | 244.86 | 250.55 | 12,135 | +0.00(+0.00%) |
May 21, 2013 | 251.44 | 254.04 | 242.25 | 250.55 | 7,407 | +1.06(+0.42%) |
May 20, 2013 | 250.63 | 258.44 | 248.68 | 249.49 | 4,964 | -1.14(-0.45%) |
May 17, 2013 | 237.37 | 253.48 | 237.37 | 250.63 | 29,285 | +13.66(+5.77%) |
May 16, 2013 | 232.98 | 241.12 | 232.50 | 236.97 | 4,423 | +3.17(+1.36%) |
May 15, 2013 | 235.67 | 238.43 | 230.87 | 233.80 | 5,153 | +3.66(+1.59%) |
May 13, 2013 | 230.95 | 231.76 | 227.94 | 230.14 | 4,232 | -0.65(-0.28%) |
May 10, 2013 | 223.88 | 231.76 | 223.39 | 230.79 | 2,488 | +3.50(+1.54%) |
May 09, 2013 | 223.55 | 227.29 | 223.55 | 227.29 | 3,095 | +1.63(+0.72%) |
May 08, 2013 | 220.78 | 227.78 | 220.38 | 225.66 | 8,672 | +3.13(+1.41%) |
May 07, 2013 | 224.61 | 224.77 | 221.60 | 222.53 | 1,192 | -1.75(-0.78%) |
May 06, 2013 | 221.52 | 224.77 | 219.24 | 224.28 | 14,319 | +0.98(+0.44%) |
May 03, 2013 | 223.71 | 225.09 | 223.14 | 223.31 | 8,243 | -0.98(-0.44%) |
May 02, 2013 | 223.79 | 226.64 | 221.84 | 224.28 | 2,193 | +2.56(+1.16%) |
May 01, 2013 | 223.39 | 224.69 | 221.68 | 221.72 | 5,543 | -1.91(-0.85%) |
Apr 30, 2013 | 222.49 | 225.09 | 222.17 | 223.63 | 2,082 | +0.41(+0.18%) |
Apr 29, 2013 | 219.81 | 224.28 | 219.66 | 223.22 | 5,611 | -0.57(-0.25%) |
Apr 26, 2013 | 221.19 | 224.20 | 220.38 | 223.79 | 2,226 | +3.17(+1.44%) |
Apr 25, 2013 | 219.16 | 222.90 | 218.34 | 220.62 | 9,296 | +1.06(+0.48%) |
Apr 24, 2013 | 222.28 | 223.31 | 219.56 | 219.56 | 2,089 | -2.20(-0.99%) |
Apr 23, 2013 | 221.19 | 226.56 | 217.97 | 221.76 | 12,140 | -0.57(-0.26%) |
Apr 22, 2013 | 222.82 | 226.30 | 215.91 | 222.33 | 5,168 | +3.42(+1.56%) |
Apr 19, 2013 | 221.96 | 226.40 | 217.53 | 218.91 | 2,697 | -1.55(-0.70%) |
Apr 18, 2013 | 225.09 | 227.78 | 217.21 | 220.46 | 1,937 | -4.31(-1.92%) |
Apr 17, 2013 | 224.44 | 229.65 | 222.82 | 224.77 | 3,403 | +0.33(+0.15%) |
Apr 16, 2013 | 226.31 | 230.30 | 223.63 | 224.44 | 5,558 | +1.87(+0.84%) |
Apr 15, 2013 | 226.56 | 230.38 | 221.35 | 222.57 | 23,789 | -5.20(-2.28%) |
Apr 12, 2013 | 227.05 | 231.36 | 224.69 | 227.78 | 4,586 | +0.73(+0.32%) |
Apr 11, 2013 | 227.70 | 229.57 | 224.77 | 227.05 | 2,751 | +0.08(+0.04%) |
Apr 10, 2013 | 228.10 | 230.95 | 223.71 | 226.97 | 6,858 | +0.24(+0.11%) |
Apr 09, 2013 | 221.19 | 228.51 | 219.82 | 226.72 | 5,310 | +7.40(+3.37%) |
Apr 08, 2013 | 216.96 | 222.98 | 216.56 | 219.32 | 2,611 | +3.01(+1.39%) |
Apr 05, 2013 | 215.09 | 217.69 | 213.22 | 216.31 | 2,973 | -0.98(-0.45%) |
Apr 04, 2013 | 216.39 | 220.22 | 212.25 | 217.29 | 13,004 | +0.24(+0.11%) |
Apr 03, 2013 | 225.01 | 225.66 | 211.76 | 217.04 | 14,854 | -8.05(-3.58%) |
Apr 02, 2013 | 225.99 | 227.62 | 223.63 | 225.09 | 2,965 | -0.89(-0.40%) |
Apr 01, 2013 | 223.96 | 228.35 | 223.79 | 225.99 | 9,086 | +0.50(+0.22%) |
Mar 28, 2013 | 224.12 | 226.40 | 223.71 | 225.49 | 6,479 | -0.10(-0.04%) |
Mar 27, 2013 | 223.22 | 227.21 | 222.57 | 225.58 | 7,618 | +0.00(+0.00%) |
Mar 26, 2013 | 222.00 | 228.35 | 215.01 | 225.58 | 10,403 | +5.04(+2.29%) |
Mar 25, 2013 | 220.38 | 224.12 | 218.34 | 220.54 | 10,328 | -0.65(-0.29%) |
Mar 22, 2013 | 218.10 | 231.76 | 216.92 | 221.19 | 14,081 | +2.36(+1.08%) |
Mar 21, 2013 | 213.55 | 225.26 | 213.55 | 218.83 | 17,511 | +4.39(+2.05%) |
Mar 20, 2013 | 216.23 | 216.23 | 208.83 | 214.44 | 3,290 | -0.16(-0.08%) |
Mar 19, 2013 | 213.30 | 216.31 | 211.92 | 214.60 | 6,422 | +1.55(+0.73%) |
Mar 18, 2013 | 208.99 | 216.39 | 205.66 | 213.06 | 6,706 | +1.71(+0.81%) |
Mar 15, 2013 | 208.83 | 217.37 | 206.72 | 211.35 | 15,044 | +3.33(+1.60%) |
Mar 14, 2013 | 211.43 | 214.52 | 192.00 | 208.02 | 37,707 | -1.22(-0.58%) |
Mar 13, 2013 | 212.65 | 215.82 | 207.61 | 209.24 | 11,898 | -3.50(-1.64%) |
Mar 12, 2013 | 201.68 | 212.73 | 196.39 | 212.73 | 15,469 | +10.25(+5.06%) |
Mar 11, 2013 | 200.13 | 208.99 | 200.13 | 202.49 | 7,271 | +1.30(+0.65%) |
Mar 08, 2013 | 195.98 | 205.41 | 194.36 | 201.19 | 14,956 | +4.72(+2.40%) |
Mar 07, 2013 | 195.17 | 197.12 | 191.67 | 196.47 | 2,929 | +1.30(+0.67%) |
Mar 06, 2013 | 188.66 | 197.69 | 188.66 | 195.17 | 2,903 | +6.51(+3.45%) |
Mar 05, 2013 | 186.63 | 194.44 | 186.58 | 188.66 | 8,179 | +1.95(+1.04%) |
Mar 04, 2013 | 186.79 | 187.68 | 183.62 | 186.71 | 8,403 | +0.28(+0.15%) |