Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 177.80 | 178.37 | 175.70 | 178.37 | 0 | +1.15(+0.65%) |
Apr 29, 2013 | 174.60 | 178.23 | 174.58 | 177.23 | 1,041 | +2.29(+1.31%) |
Apr 26, 2013 | 175.94 | 175.94 | 172.70 | 174.94 | 2,793 | -1.22(-0.69%) |
Apr 25, 2013 | 175.79 | 176.16 | 175.79 | 176.16 | 639 | +0.85(+0.49%) |
Apr 24, 2013 | 177.40 | 177.40 | 175.10 | 175.30 | 0 | -1.63(-0.92%) |
Apr 23, 2013 | 175.29 | 176.93 | 173.89 | 176.93 | 826 | +2.50(+1.43%) |
Apr 22, 2013 | 173.85 | 174.43 | 173.48 | 174.43 | 1,099 | -2.35(-1.33%) |
Apr 19, 2013 | 175.50 | 176.96 | 175.50 | 176.78 | 1,153 | +1.33(+0.76%) |
Apr 18, 2013 | 178.39 | 178.39 | 175.37 | 175.46 | 1,775 | +0.36(+0.20%) |
Apr 17, 2013 | 173.47 | 176.87 | 173.47 | 175.10 | 2,065 | +0.49(+0.28%) |
Apr 16, 2013 | 172.69 | 174.61 | 172.69 | 174.61 | 1,358 | +5.13(+3.03%) |
Apr 15, 2013 | 168.30 | 170.33 | 168.24 | 169.48 | 3,474 | +0.19(+0.11%) |
Apr 12, 2013 | 166.90 | 169.29 | 166.01 | 169.29 | 1,380 | +2.03(+1.21%) |
Apr 11, 2013 | 167.47 | 168.01 | 167.24 | 167.26 | 2,022 | -1.28(-0.76%) |
Apr 10, 2013 | 167.18 | 168.55 | 167.18 | 168.55 | 580 | +1.79(+1.07%) |
Apr 09, 2013 | 166.81 | 168.38 | 166.76 | 166.76 | 1,452 | -0.80(-0.48%) |
Apr 08, 2013 | 166.63 | 167.78 | 166.55 | 167.56 | 1,635 | +1.66(+1.00%) |
Apr 05, 2013 | 165.93 | 167.08 | 165.89 | 165.89 | 3,846 | -2.03(-1.21%) |
Apr 04, 2013 | 168.77 | 168.77 | 167.07 | 167.92 | 4,124 | -0.11(-0.06%) |
Apr 03, 2013 | 169.51 | 171.15 | 168.03 | 168.03 | 3,833 | -2.95(-1.73%) |
Apr 02, 2013 | 171.66 | 173.53 | 170.99 | 170.99 | 824 | +0.21(+0.13%) |
Apr 01, 2013 | 171.16 | 171.16 | 170.15 | 170.77 | 3,135 | -0.12(-0.07%) |
Mar 28, 2013 | 172.53 | 173.43 | 168.66 | 170.90 | 6,239 | -1.63(-0.94%) |
Mar 27, 2013 | 169.13 | 172.53 | 169.13 | 172.53 | 1,798 | +0.97(+0.57%) |
Mar 26, 2013 | 173.91 | 173.93 | 169.70 | 171.56 | 2,737 | -0.83(-0.48%) |
Mar 25, 2013 | 180.39 | 181.23 | 172.38 | 172.38 | 4,128 | -6.20(-3.47%) |
Mar 22, 2013 | 175.09 | 181.67 | 175.09 | 178.59 | 4,119 | -2.87(-1.58%) |
Mar 21, 2013 | 179.23 | 181.45 | 179.15 | 181.45 | 2,026 | +0.86(+0.48%) |
Mar 20, 2013 | 179.51 | 180.59 | 179.51 | 180.59 | 522 | +4.02(+2.27%) |
Mar 19, 2013 | 178.02 | 178.02 | 176.51 | 176.58 | 715 | -1.02(-0.57%) |
Mar 15, 2013 | 176.18 | 177.59 | 177.59 | 177.59 | 4,156 | +1.78(+1.01%) |
Mar 14, 2013 | 175.96 | 176.00 | 175.36 | 175.81 | 1,295 | -0.48(-0.27%) |
Mar 13, 2013 | 179.31 | 180.24 | 174.56 | 176.29 | 1,755 | -1.24(-0.70%) |
Mar 12, 2013 | 178.43 | 178.43 | 177.30 | 177.53 | 704 | -1.26(-0.70%) |
Mar 11, 2013 | 180.63 | 180.63 | 178.79 | 178.79 | 232 | -3.61(-1.98%) |
Mar 08, 2013 | 182.43 | 182.43 | 181.75 | 182.40 | 1,487 | +0.53(+0.29%) |
Mar 07, 2013 | 181.08 | 181.87 | 180.72 | 181.87 | 458 | -0.56(-0.31%) |
Mar 06, 2013 | 180.92 | 182.43 | 180.92 | 182.43 | 1,169 | -0.16(-0.09%) |
Mar 05, 2013 | 182.75 | 182.75 | 182.41 | 182.59 | 1,309 | -0.43(-0.23%) |
Mar 04, 2013 | 178.77 | 183.02 | 177.12 | 183.01 | 1,365 | +3.92(+2.19%) |
Mar 01, 2013 | 174.24 | 180.84 | 174.24 | 179.09 | 2,912 | +4.90(+2.81%) |
Feb 28, 2013 | 174.84 | 174.84 | 173.51 | 174.19 | 1,098 | -0.42(-0.24%) |
Feb 27, 2013 | 174.87 | 174.87 | 174.61 | 174.61 | 1,583 | -0.26(-0.15%) |
Feb 26, 2013 | 174.31 | 174.87 | 174.31 | 174.87 | 2,190 | -0.90(-0.51%) |
Feb 25, 2013 | 180.58 | 180.58 | 175.76 | 175.76 | 1,218 | -2.37(-1.33%) |
Feb 22, 2013 | 176.95 | 178.13 | 176.17 | 178.13 | 1,899 | +0.60(+0.34%) |
Feb 21, 2013 | 177.53 | 177.53 | 177.53 | 177.53 | 112 | -0.22(-0.12%) |
Feb 20, 2013 | 185.85 | 185.85 | 177.75 | 177.75 | 5,476 | -8.54(-4.58%) |
Feb 19, 2013 | 186.41 | 186.41 | 185.60 | 186.29 | 1,102 | +0.03(+0.01%) |
Feb 15, 2013 | 186.35 | 187.28 | 186.26 | 186.26 | 1,884 | +1.24(+0.67%) |
Feb 14, 2013 | 185.02 | 185.02 | 185.02 | 185.02 | 281 | +0.74(+0.40%) |
Feb 12, 2013 | 183.08 | 184.28 | 184.28 | 184.28 | 337 | +1.42(+0.78%) |
Feb 11, 2013 | 182.86 | 182.86 | 182.86 | 182.86 | 135 | +2.52(+1.40%) |
Feb 08, 2013 | 177.79 | 180.34 | 177.79 | 180.34 | 668 | +1.47(+0.82%) |
Feb 07, 2013 | 177.59 | 180.63 | 176.02 | 178.87 | 1,250 | -0.98(-0.54%) |
Feb 06, 2013 | 174.39 | 179.84 | 174.39 | 179.84 | 2,156 | +6.22(+3.58%) |
Feb 04, 2013 | 176.22 | 176.22 | 173.49 | 173.62 | 1,258 | -4.26(-2.40%) |