Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 223.94 | 226.18 | 218.21 | 218.93 | 0 | -4.68(-2.09%) |
Apr 29, 2013 | 219.71 | 225.00 | 219.35 | 223.61 | 2,066,235 | +10.02(+4.69%) |
Apr 26, 2013 | 215.89 | 216.00 | 212.53 | 213.59 | 1,083,351 | -2.41(-1.12%) |
Apr 25, 2013 | 212.23 | 217.67 | 212.10 | 216.00 | 1,984,793 | +9.82(+4.76%) |
Apr 24, 2013 | 211.93 | 212.31 | 205.91 | 206.18 | 1,584,901 | -6.58(-3.09%) |
Apr 23, 2013 | 216.88 | 217.60 | 211.23 | 212.76 | 1,971,634 | -2.44(-1.13%) |
Apr 22, 2013 | 204.86 | 216.67 | 204.36 | 215.20 | 2,678,205 | +11.93(+5.87%) |
Apr 19, 2013 | 197.65 | 203.72 | 197.50 | 203.27 | 942,567 | +4.61(+2.32%) |
Apr 18, 2013 | 204.18 | 204.18 | 197.92 | 198.66 | 978,791 | -5.42(-2.66%) |
Apr 17, 2013 | 200.11 | 204.75 | 199.00 | 204.08 | 1,309,947 | +1.96(+0.97%) |
Apr 16, 2013 | 201.51 | 202.48 | 197.74 | 202.12 | 1,308,037 | +3.38(+1.70%) |
Apr 15, 2013 | 206.88 | 207.50 | 198.51 | 198.75 | 1,409,009 | -8.26(-3.99%) |
Apr 12, 2013 | 202.59 | 209.00 | 201.90 | 207.01 | 1,833,671 | +6.75(+3.37%) |
Apr 11, 2013 | 198.94 | 201.00 | 197.18 | 200.26 | 884,832 | +1.92(+0.97%) |
Apr 10, 2013 | 193.69 | 198.44 | 193.22 | 198.34 | 887,261 | +5.17(+2.68%) |
Apr 09, 2013 | 194.51 | 195.43 | 192.20 | 193.17 | 746,358 | -0.96(-0.49%) |
Apr 08, 2013 | 193.60 | 194.88 | 192.33 | 194.13 | 709,139 | +0.82(+0.42%) |
Apr 05, 2013 | 193.05 | 193.99 | 191.80 | 193.31 | 1,317,863 | -2.37(-1.21%) |
Apr 04, 2013 | 197.76 | 198.87 | 194.48 | 195.68 | 1,199,070 | -0.06(-0.03%) |
Apr 03, 2013 | 198.38 | 199.05 | 194.16 | 195.74 | 1,824,010 | -2.45(-1.24%) |
Apr 02, 2013 | 194.94 | 199.54 | 194.23 | 198.19 | 2,039,241 | +5.42(+2.81%) |
Apr 01, 2013 | 193.66 | 196.78 | 191.80 | 192.77 | 2,067,026 | +0.15(+0.08%) |
Mar 28, 2013 | 186.60 | 192.92 | 186.36 | 192.62 | 3,996,008 | +9.94(+5.44%) |
Mar 27, 2013 | 176.52 | 184.17 | 176.01 | 182.68 | 2,456,383 | +5.59(+3.16%) |
Mar 26, 2013 | 177.42 | 178.13 | 175.98 | 177.09 | 1,232,662 | +0.87(+0.49%) |
Mar 25, 2013 | 178.48 | 178.48 | 175.63 | 176.22 | 1,136,549 | -1.78(-1.00%) |
Mar 22, 2013 | 176.88 | 178.90 | 176.88 | 178.00 | 929,554 | +1.45(+0.82%) |
Mar 21, 2013 | 177.28 | 178.33 | 176.18 | 176.55 | 1,047,714 | -1.55(-0.87%) |
Mar 20, 2013 | 177.06 | 178.41 | 176.64 | 178.10 | 830,709 | +2.49(+1.42%) |
Mar 19, 2013 | 175.78 | 177.55 | 174.72 | 175.61 | 1,236,352 | +0.09(+0.05%) |
Mar 18, 2013 | 174.81 | 176.74 | 174.53 | 175.52 | 870,968 | -1.26(-0.71%) |
Mar 15, 2013 | 175.96 | 178.18 | 175.76 | 176.78 | 2,049,444 | +0.00(+0.00%) |
Mar 14, 2013 | 176.20 | 177.91 | 175.91 | 176.78 | 1,041,776 | +0.63(+0.36%) |
Mar 13, 2013 | 175.62 | 176.34 | 174.23 | 176.15 | 1,191,460 | +0.10(+0.06%) |
Mar 12, 2013 | 174.44 | 176.47 | 173.81 | 176.05 | 1,944,621 | +1.91(+1.10%) |
Mar 11, 2013 | 171.85 | 174.21 | 171.42 | 174.14 | 1,092,173 | +1.76(+1.02%) |
Mar 08, 2013 | 172.41 | 172.99 | 171.22 | 172.38 | 1,165,528 | +0.91(+0.53%) |
Mar 07, 2013 | 172.44 | 173.00 | 171.00 | 171.47 | 968,849 | -0.98(-0.57%) |
Mar 06, 2013 | 171.54 | 172.58 | 169.99 | 172.45 | 1,073,982 | +1.14(+0.67%) |
Mar 05, 2013 | 170.08 | 173.72 | 170.05 | 171.31 | 1,371,156 | +1.35(+0.79%) |
Mar 04, 2013 | 167.64 | 170.02 | 165.98 | 169.96 | 1,230,019 | +1.26(+0.75%) |
Mar 01, 2013 | 165.30 | 171.11 | 164.45 | 168.70 | 1,710,887 | +2.36(+1.42%) |
Feb 28, 2013 | 167.07 | 168.69 | 166.34 | 166.34 | 1,212,147 | +0.28(+0.17%) |
Feb 27, 2013 | 163.00 | 167.23 | 162.74 | 166.06 | 1,034,545 | +4.07(+2.51%) |
Feb 26, 2013 | 160.65 | 163.52 | 160.42 | 161.99 | 1,381,027 | +0.63(+0.39%) |
Feb 25, 2013 | 164.09 | 166.95 | 161.25 | 161.36 | 1,215,702 | -3.04(-1.85%) |
Feb 22, 2013 | 163.14 | 164.67 | 162.69 | 164.40 | 746,660 | +1.80(+1.11%) |
Feb 21, 2013 | 164.80 | 165.47 | 161.97 | 162.60 | 1,162,498 | -2.17(-1.32%) |
Feb 20, 2013 | 166.77 | 168.55 | 164.72 | 164.77 | 1,540,483 | -2.04(-1.22%) |
Feb 19, 2013 | 168.67 | 168.90 | 165.79 | 166.81 | 1,127,644 | -1.93(-1.14%) |
Feb 15, 2013 | 165.34 | 169.07 | 164.40 | 168.74 | 1,933,942 | +4.15(+2.52%) |
Feb 14, 2013 | 165.67 | 165.77 | 163.45 | 164.59 | 1,203,561 | -1.32(-0.80%) |
Feb 13, 2013 | 163.39 | 167.29 | 163.34 | 165.91 | 1,378,081 | +0.46(+0.28%) |
Feb 12, 2013 | 163.98 | 165.94 | 163.32 | 165.45 | 1,079,829 | +1.49(+0.91%) |
Feb 11, 2013 | 164.51 | 165.28 | 163.06 | 163.96 | 1,036,172 | -0.48(-0.29%) |
Feb 08, 2013 | 163.57 | 165.80 | 162.32 | 164.44 | 1,163,956 | +4.14(+2.58%) |
Feb 07, 2013 | 161.54 | 162.03 | 158.75 | 160.30 | 1,193,168 | -0.68(-0.42%) |
Feb 06, 2013 | 165.55 | 167.35 | 160.61 | 160.98 | 2,857,616 | +5.25(+3.37%) |
Feb 04, 2013 | 156.15 | 157.27 | 155.10 | 155.73 | 1,205,600 | -1.57(-1.00%) |