Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 161.50 | 164.36 | 160.78 | 163.96 | 179,844 | +7.48(+4.78%) |
May 30, 2013 | 153.64 | 157.12 | 151.26 | 156.48 | 184,146 | -3.92(-2.44%) |
May 29, 2013 | 161.60 | 163.14 | 159.60 | 160.40 | 84,123 | -2.38(-1.46%) |
May 28, 2013 | 161.60 | 164.70 | 157.98 | 162.78 | 130,581 | +1.22(+0.76%) |
May 24, 2013 | 161.46 | 162.34 | 158.78 | 161.56 | 81,832 | +3.58(+2.27%) |
May 23, 2013 | 161.36 | 164.12 | 157.26 | 157.98 | 153,969 | -3.80(-2.35%) |
May 22, 2013 | 156.52 | 164.22 | 148.32 | 161.78 | 758,963 | +0.22(+0.14%) |
May 21, 2013 | 163.68 | 166.18 | 158.32 | 161.56 | 404,049 | +10.56(+6.99%) |
May 20, 2013 | 174.98 | 175.30 | 147.98 | 151.00 | 645,752 | -15.07(-9.08%) |
May 17, 2013 | 159.82 | 166.22 | 158.96 | 166.07 | 278,544 | +7.95(+5.03%) |
May 16, 2013 | 162.00 | 162.60 | 156.66 | 158.12 | 220,879 | -3.40(-2.11%) |
May 15, 2013 | 155.56 | 161.80 | 154.55 | 161.52 | 287,869 | +14.26(+9.68%) |
May 13, 2013 | 145.16 | 147.34 | 144.70 | 147.26 | 128,995 | +2.48(+1.71%) |
May 10, 2013 | 151.44 | 152.76 | 144.42 | 144.78 | 264,133 | -2.00(-1.36%) |
May 09, 2013 | 145.34 | 148.22 | 143.18 | 146.78 | 177,774 | +2.98(+2.07%) |
May 08, 2013 | 144.36 | 146.88 | 142.84 | 143.80 | 217,688 | +0.08(+0.06%) |
May 07, 2013 | 148.34 | 149.24 | 143.30 | 143.72 | 226,044 | +0.60(+0.42%) |
May 06, 2013 | 142.88 | 144.78 | 142.08 | 143.12 | 94,206 | +1.10(+0.77%) |
May 03, 2013 | 143.96 | 145.56 | 141.63 | 142.02 | 375,731 | -3.54(-2.43%) |
May 02, 2013 | 143.38 | 146.72 | 142.42 | 145.56 | 235,772 | -2.22(-1.50%) |
May 01, 2013 | 149.72 | 152.60 | 144.16 | 147.78 | 435,930 | +7.38(+5.26%) |
Apr 30, 2013 | 140.06 | 143.10 | 139.85 | 140.40 | 257,131 | +0.86(+0.62%) |
Apr 29, 2013 | 140.72 | 142.50 | 137.98 | 139.54 | 254,268 | -5.14(-3.55%) |
Apr 26, 2013 | 140.00 | 148.04 | 137.38 | 144.68 | 380,573 | +5.08(+3.64%) |
Apr 25, 2013 | 148.58 | 149.10 | 138.64 | 139.60 | 532,521 | -14.70(-9.53%) |
Apr 24, 2013 | 155.26 | 158.80 | 153.34 | 154.30 | 225,435 | -3.34(-2.12%) |
Apr 23, 2013 | 157.42 | 160.36 | 156.52 | 157.64 | 336,656 | +5.64(+3.71%) |
Apr 22, 2013 | 150.30 | 153.44 | 149.70 | 152.00 | 213,225 | -2.52(-1.63%) |
Apr 19, 2013 | 151.42 | 158.00 | 151.08 | 154.52 | 466,148 | -0.22(-0.14%) |
Apr 18, 2013 | 154.42 | 155.82 | 151.60 | 154.74 | 225,149 | +0.40(+0.26%) |
Apr 17, 2013 | 152.24 | 156.32 | 148.10 | 154.34 | 496,753 | +2.94(+1.94%) |
Apr 16, 2013 | 147.36 | 154.64 | 146.75 | 151.40 | 569,806 | -7.66(-4.82%) |
Apr 15, 2013 | 147.20 | 159.90 | 145.74 | 159.06 | 1,243,562 | +31.24(+24.44%) |
Apr 12, 2013 | 121.00 | 128.70 | 120.40 | 127.82 | 581,771 | +12.46(+10.80%) |
Apr 11, 2013 | 115.62 | 115.88 | 113.54 | 115.36 | 110,537 | -0.22(-0.19%) |
Apr 10, 2013 | 113.10 | 116.27 | 112.90 | 115.58 | 200,005 | +3.14(+2.79%) |
Apr 09, 2013 | 117.26 | 117.52 | 111.42 | 112.44 | 261,334 | -6.28(-5.29%) |
Apr 08, 2013 | 119.04 | 119.70 | 118.26 | 118.72 | 100,621 | +0.46(+0.39%) |
Apr 05, 2013 | 120.06 | 121.00 | 117.76 | 118.26 | 154,575 | -3.90(-3.19%) |
Apr 04, 2013 | 123.32 | 124.36 | 121.04 | 122.16 | 193,093 | +1.00(+0.83%) |
Apr 03, 2013 | 118.98 | 123.46 | 118.16 | 121.16 | 278,381 | +2.26(+1.90%) |
Apr 02, 2013 | 116.22 | 119.24 | 115.74 | 118.90 | 344,176 | +6.12(+5.43%) |
Apr 01, 2013 | 112.66 | 113.86 | 112.14 | 112.78 | 95,569 | +2.74(+2.49%) |
Mar 28, 2013 | 109.18 | 111.32 | 108.14 | 110.04 | 93,404 | +2.35(+2.18%) |
Mar 27, 2013 | 110.46 | 112.18 | 107.00 | 107.69 | 173,301 | +0.05(+0.04%) |
Mar 26, 2013 | 107.06 | 108.24 | 106.86 | 107.64 | 121,536 | +0.68(+0.64%) |
Mar 25, 2013 | 107.28 | 108.00 | 106.12 | 106.96 | 159,714 | -0.80(-0.74%) |
Mar 22, 2013 | 107.78 | 108.10 | 106.52 | 107.76 | 189,769 | +3.36(+3.22%) |
Mar 21, 2013 | 104.18 | 104.52 | 103.42 | 104.40 | 155,522 | -2.84(-2.65%) |
Mar 20, 2013 | 106.88 | 109.26 | 106.50 | 107.24 | 96,271 | +0.82(+0.77%) |
Mar 19, 2013 | 106.94 | 107.12 | 104.78 | 106.42 | 139,481 | +0.14(+0.13%) |
Mar 18, 2013 | 105.60 | 106.84 | 105.36 | 106.28 | 108,308 | -1.20(-1.12%) |
Mar 15, 2013 | 106.82 | 107.66 | 105.40 | 107.48 | 141,514 | -0.04(-0.04%) |
Mar 14, 2013 | 108.24 | 108.28 | 106.38 | 107.52 | 138,861 | +1.16(+1.09%) |
Mar 13, 2013 | 104.44 | 106.76 | 103.85 | 106.36 | 82,333 | +1.96(+1.88%) |
Mar 12, 2013 | 104.36 | 104.76 | 103.18 | 104.40 | 168,291 | -1.48(-1.40%) |
Mar 11, 2013 | 107.14 | 107.44 | 105.78 | 105.88 | 86,702 | -0.22(-0.21%) |
Mar 08, 2013 | 109.26 | 109.62 | 103.80 | 106.10 | 246,962 | -0.70(-0.66%) |
Mar 07, 2013 | 105.74 | 107.60 | 105.50 | 106.80 | 114,044 | +1.28(+1.21%) |
Mar 06, 2013 | 108.36 | 109.32 | 105.18 | 105.52 | 184,379 | -2.58(-2.39%) |
Mar 05, 2013 | 106.14 | 109.35 | 105.46 | 108.10 | 170,699 | -1.16(-1.06%) |
Mar 04, 2013 | 109.16 | 110.14 | 108.24 | 109.26 | 154,246 | +0.18(+0.17%) |