Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 168.26 | 168.26 | 165.21 | 166.38 | 38,893 | -4.11(-2.41%) |
May 30, 2013 | 167.92 | 172.72 | 167.92 | 170.48 | 5,781 | +3.38(+2.02%) |
May 29, 2013 | 171.40 | 171.40 | 167.10 | 167.10 | 3,510 | -2.89(-1.70%) |
May 28, 2013 | 171.62 | 173.53 | 169.09 | 169.99 | 14,976 | +1.65(+0.98%) |
May 24, 2013 | 167.49 | 169.34 | 167.26 | 168.35 | 7,468 | +0.83(+0.50%) |
May 23, 2013 | 170.96 | 171.62 | 166.74 | 167.51 | 4,233 | -4.81(-2.79%) |
May 22, 2013 | 174.80 | 175.60 | 171.26 | 172.32 | 5,140 | -2.48(-1.42%) |
May 21, 2013 | 174.19 | 174.98 | 173.51 | 174.80 | 2,006 | +1.53(+0.88%) |
May 20, 2013 | 172.64 | 175.75 | 172.64 | 173.27 | 5,656 | -0.01(-0.00%) |
May 17, 2013 | 172.08 | 173.82 | 172.08 | 173.28 | 7,722 | +1.77(+1.03%) |
May 16, 2013 | 167.81 | 172.18 | 167.78 | 171.50 | 17,724 | +3.06(+1.81%) |
May 15, 2013 | 168.36 | 168.51 | 168.35 | 168.45 | 2,186 | +0.48(+0.29%) |
May 13, 2013 | 165.44 | 169.12 | 165.44 | 167.97 | 11,802 | +2.84(+1.72%) |
May 10, 2013 | 164.25 | 165.13 | 164.07 | 165.13 | 3,646 | +1.68(+1.03%) |
May 09, 2013 | 166.39 | 166.39 | 162.38 | 163.45 | 15,541 | -2.58(-1.55%) |
May 08, 2013 | 164.80 | 166.03 | 164.80 | 166.03 | 2,588 | +1.06(+0.64%) |
May 07, 2013 | 165.35 | 166.38 | 164.31 | 164.97 | 8,694 | -1.59(-0.95%) |
May 03, 2013 | 164.56 | 166.55 | 166.55 | 166.55 | 4,984 | +3.02(+1.85%) |
May 02, 2013 | 162.25 | 164.22 | 162.00 | 163.53 | 7,184 | +2.62(+1.63%) |
May 01, 2013 | 166.30 | 166.30 | 160.91 | 160.91 | 13,426 | -5.92(-3.55%) |
Apr 30, 2013 | 167.71 | 167.71 | 166.84 | 166.84 | 3,066 | +0.32(+0.19%) |
Apr 29, 2013 | 168.46 | 169.29 | 166.30 | 166.52 | 5,571 | -0.43(-0.26%) |
Apr 26, 2013 | 166.91 | 167.19 | 166.30 | 166.95 | 29,369 | +0.11(+0.06%) |
Apr 25, 2013 | 168.57 | 169.01 | 166.56 | 166.84 | 4,292 | -0.04(-0.03%) |
Apr 24, 2013 | 166.30 | 168.86 | 165.76 | 166.88 | 16,978 | +2.04(+1.24%) |
Apr 23, 2013 | 159.16 | 166.31 | 159.16 | 164.85 | 9,979 | +7.12(+4.52%) |
Apr 22, 2013 | 157.08 | 159.78 | 157.08 | 157.72 | 2,974 | +1.72(+1.10%) |
Apr 19, 2013 | 156.94 | 156.94 | 155.99 | 156.01 | 4,364 | +0.70(+0.45%) |
Apr 18, 2013 | 156.55 | 158.16 | 153.30 | 155.31 | 7,557 | -1.25(-0.80%) |
Apr 17, 2013 | 165.76 | 165.76 | 151.54 | 156.55 | 28,218 | -8.26(-5.01%) |
Apr 16, 2013 | 159.39 | 165.94 | 159.39 | 164.81 | 3,677 | -0.04(-0.02%) |
Apr 15, 2013 | 171.72 | 171.84 | 164.66 | 164.85 | 9,697 | -6.53(-3.81%) |
Apr 12, 2013 | 172.37 | 172.80 | 171.38 | 171.38 | 13,635 | -1.91(-1.10%) |
Apr 11, 2013 | 173.88 | 174.16 | 173.02 | 173.29 | 6,173 | +0.62(+0.36%) |
Apr 10, 2013 | 172.79 | 174.12 | 172.53 | 172.66 | 13,186 | -1.14(-0.66%) |
Apr 09, 2013 | 175.04 | 175.04 | 173.36 | 173.81 | 4,563 | -0.30(-0.17%) |
Apr 08, 2013 | 174.43 | 174.95 | 173.62 | 174.10 | 4,072 | -1.38(-0.78%) |
Apr 05, 2013 | 174.61 | 176.86 | 174.61 | 175.48 | 8,683 | -1.23(-0.70%) |
Apr 04, 2013 | 176.06 | 178.06 | 175.53 | 176.71 | 6,887 | -0.05(-0.03%) |
Apr 03, 2013 | 177.68 | 177.68 | 176.27 | 176.76 | 4,858 | -0.89(-0.50%) |
Apr 02, 2013 | 178.70 | 178.70 | 175.99 | 177.65 | 2,638 | -0.31(-0.17%) |
Apr 01, 2013 | 177.84 | 179.06 | 176.32 | 177.96 | 12,385 | -0.63(-0.35%) |
Mar 28, 2013 | 178.38 | 180.26 | 178.38 | 178.59 | 4,901 | +0.52(+0.29%) |
Mar 27, 2013 | 179.45 | 179.78 | 177.01 | 178.07 | 5,172 | -1.71(-0.95%) |
Mar 26, 2013 | 180.09 | 181.43 | 179.30 | 179.78 | 4,415 | +0.78(+0.43%) |
Mar 25, 2013 | 180.18 | 180.25 | 177.52 | 179.01 | 5,144 | -0.07(-0.04%) |
Mar 22, 2013 | 178.76 | 179.66 | 177.49 | 179.08 | 3,583 | +1.75(+0.99%) |
Mar 21, 2013 | 177.67 | 178.76 | 177.21 | 177.33 | 6,276 | -1.97(-1.10%) |
Mar 20, 2013 | 181.02 | 181.02 | 178.60 | 179.30 | 9,477 | -0.30(-0.17%) |
Mar 19, 2013 | 179.30 | 179.84 | 177.47 | 179.60 | 2,793 | -0.23(-0.13%) |
Mar 18, 2013 | 179.02 | 179.82 | 178.54 | 179.82 | 4,975 | -0.23(-0.13%) |
Mar 15, 2013 | 178.36 | 181.46 | 178.11 | 180.05 | 17,085 | +2.02(+1.14%) |
Mar 14, 2013 | 178.03 | 178.03 | 178.03 | 178.03 | 793 | +0.56(+0.31%) |
Mar 13, 2013 | 177.13 | 177.48 | 177.13 | 177.47 | 1,591 | +1.15(+0.65%) |
Mar 12, 2013 | 176.89 | 176.89 | 176.05 | 176.32 | 2,115 | -0.54(-0.31%) |
Mar 11, 2013 | 179.02 | 179.05 | 176.32 | 176.86 | 11,657 | -1.43(-0.80%) |
Mar 08, 2013 | 177.68 | 178.29 | 177.65 | 178.29 | 3,876 | +0.22(+0.12%) |
Mar 07, 2013 | 177.39 | 178.07 | 176.59 | 178.07 | 2,289 | -0.15(-0.08%) |
Mar 06, 2013 | 177.77 | 179.74 | 177.24 | 178.22 | 1,157 | +0.14(+0.08%) |
Mar 05, 2013 | 175.81 | 178.73 | 175.36 | 178.08 | 3,981 | +2.57(+1.46%) |
Mar 04, 2013 | 175.51 | 175.51 | 171.10 | 175.51 | 1,921 | -0.53(-0.30%) |