Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 143.00 | 143.75 | 140.25 | 140.25 | 218,150 | -3.00(-2.09%) |
Jun 27, 2013 | 140.25 | 143.75 | 139.50 | 143.25 | 173,480 | +5.00(+3.62%) |
Jun 26, 2013 | 137.50 | 142.25 | 136.25 | 138.25 | 224,082 | +2.50(+1.84%) |
Jun 25, 2013 | 138.25 | 141.75 | 135.00 | 135.75 | 314,450 | +1.75(+1.31%) |
Jun 24, 2013 | 135.00 | 137.75 | 129.50 | 134.00 | 421,405 | -5.75(-4.11%) |
Jun 21, 2013 | 147.00 | 149.50 | 135.38 | 139.75 | 592,755 | -7.25(-4.93%) |
Jun 20, 2013 | 152.25 | 152.50 | 145.25 | 147.00 | 420,156 | -8.50(-5.47%) |
Jun 19, 2013 | 160.25 | 161.50 | 154.75 | 155.50 | 229,748 | -5.25(-3.27%) |
Jun 18, 2013 | 159.50 | 161.75 | 155.00 | 160.75 | 268,957 | +1.50(+0.94%) |
Jun 17, 2013 | 158.50 | 161.50 | 156.50 | 159.25 | 309,737 | +2.25(+1.43%) |
Jun 14, 2013 | 154.00 | 158.50 | 154.00 | 157.00 | 366,279 | +3.00(+1.95%) |
Jun 13, 2013 | 146.75 | 155.00 | 146.75 | 154.00 | 289,569 | +6.25(+4.23%) |
Jun 12, 2013 | 148.00 | 151.24 | 146.25 | 147.75 | 288,975 | +1.75(+1.20%) |
Jun 11, 2013 | 146.75 | 149.50 | 144.75 | 146.00 | 223,768 | -3.25(-2.18%) |
Jun 10, 2013 | 153.75 | 154.00 | 146.75 | 149.25 | 251,733 | -4.25(-2.77%) |
Jun 07, 2013 | 154.75 | 156.00 | 151.75 | 153.50 | 254,205 | +0.75(+0.49%) |
Jun 06, 2013 | 152.00 | 153.00 | 147.75 | 152.75 | 361,390 | +2.00(+1.33%) |
Jun 05, 2013 | 151.25 | 160.00 | 148.25 | 150.75 | 779,059 | +1.50(+1.01%) |
Jun 04, 2013 | 151.25 | 154.22 | 147.50 | 149.25 | 458,990 | -2.00(-1.32%) |
Jun 03, 2013 | 154.75 | 156.25 | 148.75 | 151.25 | 289,165 | -2.25(-1.47%) |
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%) |