Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 248.63 | 253.00 | 241.87 | 241.88 | 771,374 | -10.30(-4.08%) |
May 30, 2013 | 248.51 | 253.43 | 246.69 | 252.18 | 0 | +4.47(+1.80%) |
May 29, 2013 | 249.19 | 250.25 | 242.34 | 247.71 | 557,173 | -3.74(-1.49%) |
May 28, 2013 | 254.18 | 259.46 | 249.73 | 251.45 | 589,159 | +1.14(+0.46%) |
May 24, 2013 | 253.60 | 254.69 | 246.22 | 250.31 | 0 | -4.56(-1.79%) |
May 23, 2013 | 257.43 | 260.47 | 245.52 | 254.87 | 848,580 | -7.55(-2.88%) |
May 22, 2013 | 260.06 | 274.50 | 257.08 | 262.42 | 0 | +2.46(+0.95%) |
May 21, 2013 | 264.39 | 266.05 | 255.09 | 259.96 | 804,876 | -3.68(-1.40%) |
May 20, 2013 | 265.79 | 269.78 | 263.49 | 263.64 | 0 | -3.33(-1.25%) |
May 17, 2013 | 262.05 | 270.20 | 262.05 | 266.97 | 0 | +2.31(+0.87%) |
May 16, 2013 | 272.86 | 275.72 | 261.00 | 264.66 | 986,902 | -9.45(-3.45%) |
May 15, 2013 | 281.81 | 283.99 | 272.11 | 274.11 | 0 | -6.40(-2.28%) |
May 13, 2013 | 273.54 | 280.60 | 271.34 | 280.51 | 0 | +7.01(+2.56%) |
May 10, 2013 | 262.87 | 274.60 | 262.20 | 273.50 | 0 | +11.55(+4.41%) |
May 09, 2013 | 263.74 | 265.20 | 260.75 | 261.95 | 0 | -1.79(-0.68%) |
May 08, 2013 | 261.38 | 264.31 | 260.58 | 263.74 | 0 | +1.55(+0.59%) |
May 07, 2013 | 263.50 | 264.47 | 258.87 | 262.19 | 0 | -0.56(-0.21%) |
May 06, 2013 | 264.15 | 265.00 | 255.88 | 262.75 | 0 | -3.41(-1.28%) |
May 03, 2013 | 258.95 | 266.45 | 248.63 | 266.16 | 0 | +17.53(+7.05%) |
May 02, 2013 | 242.94 | 249.84 | 237.96 | 248.63 | 0 | +11.34(+4.78%) |
May 01, 2013 | 214.75 | 252.35 | 214.70 | 237.29 | 0 | +22.15(+10.30%) |
Apr 30, 2013 | 217.58 | 217.89 | 212.50 | 215.14 | 0 | -0.34(-0.16%) |
Apr 29, 2013 | 217.72 | 219.13 | 215.32 | 215.48 | 1,156,899 | -1.12(-0.52%) |
Apr 26, 2013 | 216.53 | 216.75 | 214.06 | 216.60 | 658,501 | -0.15(-0.07%) |
Apr 25, 2013 | 214.88 | 218.13 | 211.86 | 216.75 | 1,055,068 | +6.13(+2.91%) |
Apr 24, 2013 | 213.15 | 214.07 | 208.54 | 210.62 | 675,855 | -2.23(-1.05%) |
Apr 23, 2013 | 215.00 | 220.43 | 211.57 | 212.85 | 715,427 | -0.96(-0.45%) |
Apr 22, 2013 | 213.57 | 215.78 | 208.61 | 213.81 | 710,746 | +1.23(+0.58%) |
Apr 19, 2013 | 206.40 | 213.00 | 206.33 | 212.58 | 954,841 | +5.92(+2.86%) |
Apr 18, 2013 | 214.91 | 214.91 | 203.70 | 206.66 | 823,257 | -6.42(-3.01%) |
Apr 17, 2013 | 215.26 | 215.61 | 208.79 | 213.08 | 1,059,427 | -3.68(-1.70%) |
Apr 16, 2013 | 212.00 | 217.72 | 210.00 | 216.76 | 1,234,111 | +7.71(+3.69%) |
Apr 15, 2013 | 215.00 | 215.75 | 208.18 | 209.05 | 1,218,537 | -6.79(-3.15%) |
Apr 12, 2013 | 205.86 | 216.20 | 205.50 | 215.84 | 1,157,227 | +7.49(+3.59%) |
Apr 11, 2013 | 200.91 | 209.29 | 199.85 | 208.35 | 1,293,944 | +7.22(+3.59%) |
Apr 10, 2013 | 191.68 | 201.35 | 190.32 | 201.13 | 967,125 | +10.05(+5.26%) |
Apr 09, 2013 | 189.85 | 192.83 | 189.35 | 191.08 | 831,656 | +2.61(+1.38%) |
Apr 08, 2013 | 185.06 | 188.50 | 183.20 | 188.47 | 394,053 | +3.06(+1.65%) |
Apr 05, 2013 | 181.99 | 185.85 | 179.75 | 185.41 | 641,148 | +0.32(+0.18%) |
Apr 04, 2013 | 183.89 | 186.19 | 182.05 | 185.09 | 482,932 | +2.40(+1.31%) |
Apr 03, 2013 | 185.14 | 189.90 | 182.08 | 182.69 | 862,821 | -2.31(-1.25%) |
Apr 02, 2013 | 179.83 | 185.75 | 178.95 | 185.00 | 987,922 | +6.49(+3.64%) |
Apr 01, 2013 | 180.00 | 180.75 | 177.12 | 178.51 | 586,205 | +2.11(+1.19%) |
Mar 28, 2013 | 170.42 | 177.75 | 169.83 | 176.40 | 917,384 | +5.50(+3.22%) |
Mar 27, 2013 | 169.25 | 171.00 | 168.20 | 170.90 | 398,230 | +1.19(+0.70%) |
Mar 26, 2013 | 171.30 | 172.28 | 168.24 | 169.71 | 281,482 | -0.43(-0.25%) |
Mar 25, 2013 | 172.69 | 173.17 | 169.21 | 170.14 | 248,877 | -2.26(-1.31%) |
Mar 22, 2013 | 172.35 | 172.90 | 170.45 | 172.40 | 277,763 | +1.07(+0.62%) |
Mar 21, 2013 | 174.60 | 174.64 | 171.11 | 171.33 | 416,084 | -4.18(-2.38%) |
Mar 20, 2013 | 175.58 | 177.50 | 174.60 | 175.51 | 369,593 | +0.23(+0.13%) |
Mar 19, 2013 | 171.20 | 177.99 | 171.20 | 175.28 | 791,512 | +5.17(+3.04%) |
Mar 18, 2013 | 170.79 | 171.46 | 169.03 | 170.11 | 392,217 | -1.73(-1.01%) |
Mar 15, 2013 | 171.82 | 173.14 | 170.02 | 171.84 | 1,140,034 | -0.09(-0.05%) |
Mar 14, 2013 | 173.72 | 174.57 | 171.00 | 171.93 | 376,753 | -0.91(-0.53%) |
Mar 13, 2013 | 172.45 | 175.16 | 171.06 | 172.84 | 505,682 | +0.65(+0.38%) |
Mar 12, 2013 | 171.47 | 172.32 | 168.52 | 172.19 | 467,715 | +0.44(+0.26%) |
Mar 11, 2013 | 172.91 | 173.10 | 170.81 | 171.75 | 315,128 | -1.22(-0.71%) |
Mar 08, 2013 | 173.13 | 174.17 | 169.44 | 172.97 | 624,674 | +1.03(+0.60%) |
Mar 07, 2013 | 174.90 | 175.58 | 171.50 | 171.94 | 558,892 | -2.61(-1.50%) |
Mar 06, 2013 | 175.30 | 176.37 | 173.27 | 174.55 | 536,068 | -0.09(-0.05%) |
Mar 05, 2013 | 173.97 | 175.88 | 172.27 | 174.64 | 729,256 | +1.99(+1.15%) |
Mar 04, 2013 | 171.35 | 174.25 | 169.87 | 172.65 | 831,377 | +0.92(+0.54%) |