Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 594.68 | 595.68 | 583.99 | 583.99 | 20,873 | -8.72(-1.47%) |
May 30, 2013 | 595.70 | 597.74 | 592.71 | 592.71 | 3,109 | -5.43(-0.91%) |
May 29, 2013 | 599.67 | 601.01 | 597.10 | 598.15 | 6,821 | -4.94(-0.82%) |
May 28, 2013 | 592.85 | 603.09 | 592.78 | 603.09 | 6,508 | +8.37(+1.41%) |
May 24, 2013 | 596.66 | 596.96 | 591.68 | 594.72 | 5,933 | -2.21(-0.37%) |
May 23, 2013 | 593.60 | 598.64 | 587.52 | 596.93 | 7,068 | +2.49(+0.42%) |
May 22, 2013 | 599.38 | 600.62 | 586.79 | 594.44 | 9,757 | -5.58(-0.93%) |
May 21, 2013 | 599.63 | 600.62 | 596.81 | 600.02 | 13,071 | +0.59(+0.10%) |
May 20, 2013 | 597.67 | 602.10 | 595.83 | 599.43 | 7,812 | +0.00(+0.00%) |
May 17, 2013 | 602.55 | 602.55 | 596.66 | 599.43 | 4,476 | +0.24(+0.04%) |
May 16, 2013 | 602.06 | 607.53 | 598.50 | 599.19 | 3,303 | -1.67(-0.28%) |
May 15, 2013 | 577.59 | 602.56 | 577.59 | 600.86 | 29,254 | +22.29(+3.85%) |
May 13, 2013 | 583.82 | 585.92 | 578.28 | 578.58 | 5,167 | -8.68(-1.48%) |
May 10, 2013 | 584.29 | 587.26 | 580.52 | 587.26 | 7,859 | +5.78(+0.99%) |
May 09, 2013 | 582.22 | 586.29 | 581.36 | 581.48 | 6,244 | -4.00(-0.68%) |
May 08, 2013 | 576.41 | 586.79 | 575.39 | 585.48 | 13,934 | +10.90(+1.90%) |
May 07, 2013 | 569.00 | 575.91 | 564.73 | 574.59 | 8,628 | +5.23(+0.92%) |
May 06, 2013 | 560.46 | 572.80 | 560.46 | 569.36 | 5,881 | +6.43(+1.14%) |
May 03, 2013 | 560.28 | 566.63 | 555.62 | 562.93 | 18,981 | +4.76(+0.85%) |
May 02, 2013 | 566.19 | 569.94 | 557.19 | 558.17 | 9,794 | -8.44(-1.49%) |
May 01, 2013 | 572.96 | 575.05 | 565.05 | 566.60 | 7,513 | -4.68(-0.82%) |
Apr 30, 2013 | 567.95 | 573.94 | 567.12 | 571.29 | 8,289 | +2.28(+0.40%) |
Apr 29, 2013 | 573.94 | 574.32 | 568.02 | 569.00 | 15,735 | -4.94(-0.86%) |
Apr 26, 2013 | 570.50 | 573.94 | 568.02 | 573.94 | 6,407 | +0.99(+0.17%) |
Apr 25, 2013 | 578.84 | 578.84 | 570.42 | 572.96 | 6,913 | -1.98(-0.34%) |
Apr 24, 2013 | 572.42 | 577.87 | 568.26 | 574.93 | 4,590 | +4.05(+0.71%) |
Apr 23, 2013 | 562.58 | 570.88 | 562.58 | 570.88 | 3,368 | +7.23(+1.28%) |
Apr 22, 2013 | 564.55 | 567.39 | 562.08 | 563.65 | 4,877 | +2.55(+0.45%) |
Apr 19, 2013 | 563.08 | 565.05 | 558.31 | 561.10 | 6,770 | -0.10(-0.02%) |
Apr 18, 2013 | 560.86 | 563.48 | 554.97 | 561.20 | 6,861 | -2.86(-0.51%) |
Apr 17, 2013 | 579.68 | 581.85 | 560.62 | 564.07 | 9,878 | -15.96(-2.75%) |
Apr 16, 2013 | 572.41 | 581.62 | 568.51 | 580.03 | 6,236 | +7.62(+1.33%) |
Apr 15, 2013 | 574.52 | 575.89 | 570.59 | 572.41 | 13,933 | -1.50(-0.26%) |
Apr 12, 2013 | 574.21 | 575.61 | 571.97 | 573.91 | 2,544 | -0.92(-0.16%) |
Apr 11, 2013 | 569.15 | 576.40 | 566.15 | 574.83 | 2,680 | +2.84(+0.50%) |
Apr 10, 2013 | 571.23 | 578.88 | 568.15 | 571.99 | 4,619 | -1.00(-0.17%) |
Apr 09, 2013 | 572.96 | 575.54 | 569.92 | 572.99 | 2,191 | +1.02(+0.18%) |
Apr 08, 2013 | 569.73 | 576.79 | 565.55 | 571.97 | 7,811 | +2.32(+0.41%) |
Apr 05, 2013 | 567.01 | 572.96 | 565.03 | 569.65 | 5,735 | +0.33(+0.06%) |
Apr 04, 2013 | 559.47 | 569.32 | 559.13 | 569.32 | 3,742 | +9.90(+1.77%) |
Apr 03, 2013 | 562.19 | 563.99 | 559.42 | 559.42 | 5,063 | -4.65(-0.82%) |
Apr 02, 2013 | 562.48 | 566.81 | 560.13 | 564.08 | 1,785 | +1.99(+0.35%) |
Apr 01, 2013 | 562.58 | 564.18 | 559.14 | 562.09 | 3,627 | +1.86(+0.33%) |
Mar 28, 2013 | 564.26 | 568.02 | 560.22 | 560.23 | 5,709 | +0.90(+0.16%) |
Mar 27, 2013 | 562.09 | 565.49 | 555.79 | 559.33 | 4,707 | -1.32(-0.24%) |
Mar 26, 2013 | 557.15 | 560.66 | 553.39 | 560.66 | 2,469 | +2.11(+0.38%) |
Mar 25, 2013 | 559.27 | 560.61 | 556.04 | 558.54 | 1,529 | -4.68(-0.83%) |
Mar 22, 2013 | 562.83 | 569.72 | 560.46 | 563.23 | 4,490 | +3.85(+0.69%) |
Mar 21, 2013 | 556.16 | 561.65 | 552.42 | 559.37 | 6,054 | +4.06(+0.73%) |
Mar 20, 2013 | 565.92 | 569.00 | 554.74 | 555.31 | 7,577 | -11.45(-2.02%) |
Mar 19, 2013 | 564.81 | 570.98 | 564.56 | 566.76 | 3,475 | +1.88(+0.33%) |
Mar 18, 2013 | 567.67 | 574.38 | 564.88 | 564.88 | 6,384 | -7.39(-1.29%) |
Mar 15, 2013 | 563.03 | 572.69 | 554.73 | 572.27 | 28,549 | +15.55(+2.79%) |
Mar 14, 2013 | 547.71 | 560.11 | 546.98 | 556.73 | 8,871 | +9.55(+1.75%) |
Mar 13, 2013 | 539.30 | 549.87 | 535.44 | 547.17 | 6,562 | +10.45(+1.95%) |
Mar 12, 2013 | 537.82 | 540.37 | 534.48 | 536.72 | 4,728 | -5.04(-0.93%) |
Mar 11, 2013 | 549.24 | 552.20 | 533.47 | 541.76 | 12,732 | -10.48(-1.90%) |
Mar 08, 2013 | 544.61 | 553.97 | 541.85 | 552.24 | 17,928 | +8.21(+1.51%) |
Mar 07, 2013 | 561.64 | 561.82 | 537.41 | 544.03 | 24,082 | -20.50(-3.63%) |
Mar 06, 2013 | 563.05 | 566.63 | 562.06 | 564.53 | 2,026 | +2.71(+0.48%) |
Mar 05, 2013 | 559.22 | 562.06 | 559.11 | 561.82 | 3,223 | +4.68(+0.84%) |
Mar 04, 2013 | 558.06 | 559.11 | 554.98 | 557.13 | 6,144 | -1.83(-0.33%) |