Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 151.50 | 156.25 | 151.50 | 153.50 | 238,106 | +0.75(+0.49%) |
May 30, 2013 | 152.00 | 155.00 | 149.50 | 152.75 | 193,593 | +1.50(+0.99%) |
May 29, 2013 | 153.50 | 154.00 | 148.75 | 151.25 | 245,759 | -2.50(-1.63%) |
May 28, 2013 | 154.00 | 158.75 | 150.50 | 153.75 | 377,226 | +2.75(+1.82%) |
May 24, 2013 | 151.75 | 152.75 | 148.00 | 151.00 | 150,653 | -1.50(-0.98%) |
May 23, 2013 | 145.75 | 153.50 | 144.50 | 152.50 | 264,890 | +4.00(+2.69%) |
May 22, 2013 | 148.00 | 153.75 | 147.00 | 148.50 | 407,692 | +2.50(+1.71%) |
May 21, 2013 | 150.25 | 152.50 | 145.75 | 146.00 | 259,536 | -4.50(-2.99%) |
May 20, 2013 | 151.00 | 153.50 | 149.25 | 150.50 | 196,735 | +0.00(+0.00%) |
May 17, 2013 | 147.25 | 152.25 | 147.25 | 150.50 | 300,979 | +3.75(+2.56%) |
May 16, 2013 | 148.75 | 151.75 | 143.75 | 146.75 | 264,340 | -3.00(-2.00%) |
May 15, 2013 | 152.25 | 153.75 | 149.00 | 149.75 | 162,070 | -2.50(-1.64%) |
May 13, 2013 | 151.50 | 153.75 | 150.00 | 152.25 | 163,343 | +0.25(+0.16%) |
May 10, 2013 | 150.75 | 154.50 | 150.25 | 152.00 | 218,238 | +2.25(+1.50%) |
May 09, 2013 | 146.50 | 151.00 | 146.00 | 149.75 | 192,173 | +2.25(+1.53%) |
May 08, 2013 | 147.50 | 148.00 | 144.25 | 147.50 | 133,282 | -0.50(-0.34%) |
May 07, 2013 | 149.25 | 152.00 | 146.25 | 148.00 | 181,222 | -0.50(-0.34%) |
May 06, 2013 | 144.25 | 148.50 | 144.00 | 148.50 | 214,378 | +5.25(+3.66%) |
May 03, 2013 | 143.50 | 144.50 | 140.75 | 143.25 | 299,753 | +2.00(+1.42%) |
May 02, 2013 | 135.50 | 142.75 | 135.00 | 141.25 | 246,853 | +7.50(+5.61%) |
May 01, 2013 | 135.25 | 136.25 | 130.00 | 133.75 | 183,125 | -2.50(-1.83%) |
Apr 30, 2013 | 139.00 | 141.98 | 134.50 | 136.25 | 200,860 | -2.75(-1.98%) |
Apr 29, 2013 | 143.00 | 145.50 | 137.50 | 139.00 | 199,226 | -2.75(-1.94%) |
Apr 26, 2013 | 140.00 | 142.25 | 138.00 | 141.75 | 229,923 | +3.75(+2.72%) |
Apr 25, 2013 | 137.50 | 142.00 | 136.75 | 138.00 | 217,628 | +1.25(+0.91%) |
Apr 24, 2013 | 135.25 | 138.50 | 134.75 | 136.75 | 201,464 | +2.00(+1.48%) |
Apr 23, 2013 | 130.00 | 138.00 | 130.00 | 134.75 | 340,763 | +6.50(+5.07%) |
Apr 22, 2013 | 122.75 | 129.50 | 118.75 | 128.25 | 262,753 | +5.25(+4.27%) |
Apr 19, 2013 | 118.75 | 123.50 | 117.50 | 123.00 | 218,288 | +4.00(+3.36%) |
Apr 18, 2013 | 124.75 | 125.00 | 116.25 | 119.00 | 321,285 | -5.50(-4.42%) |
Apr 17, 2013 | 125.25 | 126.25 | 121.50 | 124.50 | 246,442 | -2.75(-2.16%) |
Apr 16, 2013 | 129.00 | 130.75 | 122.38 | 127.25 | 325,349 | +2.00(+1.60%) |
Apr 15, 2013 | 131.25 | 131.75 | 121.50 | 125.25 | 418,574 | -8.00(-6.00%) |
Apr 12, 2013 | 132.00 | 136.25 | 131.75 | 133.25 | 175,995 | +0.25(+0.19%) |
Apr 11, 2013 | 133.75 | 135.25 | 130.75 | 133.00 | 236,650 | -1.25(-0.93%) |
Apr 10, 2013 | 139.25 | 140.94 | 133.50 | 134.25 | 296,815 | -5.50(-3.94%) |
Apr 09, 2013 | 142.50 | 143.50 | 139.00 | 139.75 | 193,873 | -2.00(-1.41%) |
Apr 08, 2013 | 135.00 | 142.00 | 134.50 | 141.75 | 191,698 | +7.25(+5.39%) |
Apr 05, 2013 | 130.75 | 134.75 | 129.50 | 134.50 | 195,607 | +0.25(+0.19%) |
Apr 04, 2013 | 132.50 | 135.44 | 131.75 | 134.25 | 199,994 | +3.50(+2.68%) |
Apr 03, 2013 | 139.50 | 140.75 | 128.75 | 130.75 | 427,446 | -9.00(-6.44%) |
Apr 02, 2013 | 142.00 | 144.75 | 139.25 | 139.75 | 210,519 | -2.25(-1.58%) |
Apr 01, 2013 | 143.00 | 145.25 | 139.00 | 142.00 | 218,863 | -2.25(-1.56%) |
Mar 28, 2013 | 147.00 | 147.75 | 142.75 | 144.25 | 180,320 | -2.50(-1.70%) |
Mar 27, 2013 | 146.50 | 148.00 | 143.75 | 146.75 | 161,891 | +0.00(+0.00%) |
Mar 26, 2013 | 151.50 | 154.00 | 145.75 | 146.75 | 257,832 | -4.75(-3.14%) |
Mar 25, 2013 | 153.25 | 156.00 | 150.75 | 151.50 | 196,577 | -1.00(-0.66%) |
Mar 22, 2013 | 156.00 | 156.75 | 151.50 | 152.50 | 173,301 | -2.00(-1.29%) |
Mar 21, 2013 | 157.50 | 159.50 | 154.25 | 154.50 | 228,296 | -3.50(-2.22%) |
Mar 20, 2013 | 156.75 | 159.75 | 153.50 | 158.00 | 382,541 | +3.25(+2.10%) |
Mar 19, 2013 | 153.00 | 160.75 | 151.95 | 154.75 | 670,811 | +5.00(+3.34%) |
Mar 18, 2013 | 146.25 | 151.25 | 145.75 | 149.75 | 200,002 | +0.00(+0.00%) |
Mar 15, 2013 | 146.50 | 151.00 | 146.00 | 149.75 | 292,764 | +3.75(+2.57%) |
Mar 14, 2013 | 146.75 | 148.75 | 145.12 | 146.00 | 149,018 | +0.00(+0.00%) |
Mar 13, 2013 | 143.00 | 147.00 | 142.00 | 146.00 | 200,417 | +3.00(+2.10%) |
Mar 12, 2013 | 147.75 | 148.50 | 142.75 | 143.00 | 231,718 | -5.50(-3.70%) |
Mar 11, 2013 | 151.25 | 152.00 | 147.38 | 148.50 | 236,671 | -3.00(-1.98%) |
Mar 08, 2013 | 152.50 | 153.50 | 149.50 | 151.50 | 245,540 | +2.50(+1.68%) |
Mar 07, 2013 | 148.25 | 150.25 | 145.50 | 149.00 | 251,418 | +0.50(+0.34%) |
Mar 06, 2013 | 155.00 | 155.50 | 141.75 | 148.50 | 677,704 | -4.00(-2.62%) |
Mar 05, 2013 | 152.25 | 154.23 | 149.50 | 152.50 | 310,651 | +3.00(+2.01%) |
Mar 04, 2013 | 146.25 | 150.00 | 145.25 | 149.50 | 177,497 | +1.50(+1.01%) |