Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 205.63 | 206.80 | 202.05 | 202.18 | 1,624,231 | -4.35(-2.11%) |
May 30, 2013 | 206.50 | 207.64 | 205.29 | 206.53 | 1,442,761 | -0.80(-0.39%) |
May 29, 2013 | 206.20 | 208.81 | 204.99 | 207.34 | 1,259,442 | -0.13(-0.06%) |
May 28, 2013 | 207.03 | 209.21 | 205.93 | 207.47 | 1,160,137 | +3.08(+1.51%) |
May 24, 2013 | 203.65 | 204.49 | 201.84 | 204.39 | 1,166,648 | -1.00(-0.49%) |
May 23, 2013 | 201.91 | 205.56 | 200.41 | 205.39 | 2,296,941 | +0.10(+0.05%) |
May 22, 2013 | 208.27 | 211.92 | 203.62 | 205.29 | 2,236,338 | -3.11(-1.49%) |
May 21, 2013 | 209.65 | 211.55 | 208.09 | 208.41 | 1,269,940 | -1.20(-0.57%) |
May 20, 2013 | 204.99 | 210.28 | 204.76 | 209.61 | 1,630,788 | +4.69(+2.29%) |
May 17, 2013 | 201.68 | 205.23 | 201.68 | 204.93 | 1,068,953 | +4.49(+2.24%) |
May 16, 2013 | 201.58 | 202.62 | 199.87 | 200.44 | 1,623,085 | -1.51(-0.75%) |
May 15, 2013 | 200.77 | 203.45 | 200.71 | 201.94 | 1,083,479 | +3.48(+1.75%) |
May 13, 2013 | 199.30 | 199.57 | 197.56 | 198.46 | 1,549,665 | -0.87(-0.44%) |
May 10, 2013 | 198.09 | 199.40 | 196.02 | 199.33 | 1,472,089 | +0.00(+0.00%) |
May 09, 2013 | 200.54 | 201.18 | 197.34 | 199.33 | 1,292,525 | -0.87(-0.43%) |
May 08, 2013 | 201.07 | 202.21 | 198.66 | 200.20 | 1,072,529 | -0.47(-0.23%) |
May 07, 2013 | 199.50 | 201.61 | 197.79 | 200.67 | 1,728,825 | +2.58(+1.30%) |
May 06, 2013 | 196.39 | 198.70 | 195.92 | 198.09 | 1,110,792 | +1.61(+0.82%) |
May 03, 2013 | 193.24 | 197.07 | 191.30 | 196.49 | 1,383,939 | +5.19(+2.71%) |
May 02, 2013 | 189.16 | 191.93 | 187.35 | 191.30 | 1,846,158 | +3.48(+1.86%) |
May 01, 2013 | 191.06 | 191.16 | 187.52 | 187.82 | 2,356,742 | -4.25(-2.21%) |
Apr 30, 2013 | 194.04 | 194.25 | 190.80 | 192.07 | 1,629,422 | -1.44(-0.74%) |
Apr 29, 2013 | 192.20 | 194.43 | 191.40 | 193.51 | 1,028,593 | +3.05(+1.60%) |
Apr 26, 2013 | 191.03 | 192.14 | 189.53 | 190.46 | 1,214,201 | -1.67(-0.87%) |
Apr 25, 2013 | 192.74 | 195.82 | 191.80 | 192.14 | 1,801,205 | +0.30(+0.16%) |
Apr 24, 2013 | 187.75 | 192.67 | 187.75 | 191.84 | 1,636,475 | +4.65(+2.49%) |
Apr 23, 2013 | 185.91 | 187.63 | 184.94 | 187.18 | 1,283,465 | +1.71(+0.92%) |
Apr 22, 2013 | 185.07 | 186.34 | 181.52 | 185.47 | 1,985,151 | +1.04(+0.56%) |
Apr 19, 2013 | 186.14 | 186.44 | 182.63 | 184.44 | 2,005,037 | -1.10(-0.60%) |
Apr 18, 2013 | 184.17 | 186.81 | 180.92 | 185.54 | 2,123,404 | +2.38(+1.30%) |
Apr 17, 2013 | 186.65 | 186.65 | 181.00 | 183.16 | 1,902,072 | -5.52(-2.93%) |
Apr 16, 2013 | 187.52 | 189.32 | 184.60 | 188.69 | 2,151,456 | +3.95(+2.14%) |
Apr 15, 2013 | 193.91 | 194.18 | 184.70 | 184.74 | 3,034,508 | -11.85(-6.03%) |
Apr 12, 2013 | 199.17 | 199.47 | 194.81 | 196.59 | 1,348,780 | -4.28(-2.13%) |
Apr 11, 2013 | 201.84 | 203.72 | 200.31 | 200.87 | 1,552,424 | -0.74(-0.37%) |
Apr 10, 2013 | 201.54 | 202.55 | 200.57 | 201.61 | 883,702 | +1.10(+0.55%) |
Apr 09, 2013 | 198.53 | 201.51 | 197.29 | 200.51 | 1,407,532 | +2.38(+1.20%) |
Apr 08, 2013 | 196.39 | 198.20 | 194.95 | 198.13 | 1,410,926 | +2.98(+1.53%) |
Apr 05, 2013 | 189.93 | 195.28 | 188.85 | 195.15 | 1,451,009 | +2.68(+1.39%) |
Apr 04, 2013 | 192.50 | 193.24 | 190.80 | 192.47 | 1,510,476 | +0.00(+0.00%) |
Apr 03, 2013 | 197.53 | 197.89 | 191.10 | 192.47 | 1,849,300 | -4.60(-2.34%) |
Apr 02, 2013 | 202.25 | 202.25 | 196.62 | 197.07 | 903,001 | -3.20(-1.60%) |
Apr 01, 2013 | 202.62 | 203.02 | 198.80 | 200.27 | 881,927 | -2.24(-1.11%) |
Mar 28, 2013 | 203.55 | 204.27 | 202.25 | 202.51 | 779,237 | -0.80(-0.40%) |
Mar 27, 2013 | 202.98 | 203.72 | 201.41 | 203.32 | 773,842 | -0.60(-0.30%) |
Mar 26, 2013 | 202.88 | 204.19 | 201.48 | 203.92 | 865,253 | +2.48(+1.23%) |
Mar 25, 2013 | 203.02 | 204.79 | 200.64 | 201.44 | 1,104,547 | -0.77(-0.38%) |
Mar 22, 2013 | 202.41 | 203.65 | 201.61 | 202.21 | 1,378,417 | +0.47(+0.23%) |
Mar 21, 2013 | 203.38 | 204.76 | 201.54 | 201.74 | 1,096,190 | -2.85(-1.39%) |
Mar 20, 2013 | 204.96 | 205.36 | 202.62 | 204.59 | 667,201 | +1.57(+0.77%) |
Mar 19, 2013 | 206.83 | 206.83 | 201.14 | 203.02 | 1,389,758 | -3.35(-1.62%) |
Mar 18, 2013 | 204.66 | 208.91 | 202.98 | 206.36 | 1,581,419 | -1.07(-0.52%) |
Mar 15, 2013 | 207.10 | 209.78 | 206.47 | 207.44 | 1,599,949 | +0.11(+0.05%) |
Mar 14, 2013 | 202.39 | 207.53 | 202.32 | 207.33 | 1,245,150 | +5.34(+2.64%) |
Mar 13, 2013 | 202.55 | 203.57 | 201.65 | 201.99 | 965,341 | -0.90(-0.44%) |
Mar 12, 2013 | 202.82 | 203.72 | 201.28 | 202.89 | 852,436 | +0.47(+0.23%) |
Mar 11, 2013 | 201.78 | 202.85 | 199.65 | 202.42 | 965,077 | +0.23(+0.12%) |
Mar 08, 2013 | 201.02 | 202.85 | 200.08 | 202.19 | 1,363,207 | +2.07(+1.03%) |
Mar 07, 2013 | 195.54 | 200.45 | 195.51 | 200.12 | 1,768,379 | +4.57(+2.34%) |
Mar 06, 2013 | 194.97 | 196.39 | 194.44 | 195.54 | 1,127,782 | +1.37(+0.71%) |
Mar 05, 2013 | 193.57 | 194.81 | 193.37 | 194.17 | 1,496,182 | +1.87(+0.97%) |
Mar 04, 2013 | 192.00 | 194.04 | 190.33 | 192.30 | 1,535,253 | -0.97(-0.50%) |