Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 189.22 | 191.64 | 188.50 | 189.06 | 13,231 | -0.81(-0.43%) |
May 30, 2013 | 188.66 | 190.62 | 188.66 | 189.87 | 0 | +0.96(+0.51%) |
May 29, 2013 | 189.18 | 190.94 | 188.05 | 188.91 | 10,192 | -3.62(-1.88%) |
May 28, 2013 | 189.28 | 192.53 | 189.28 | 192.53 | 4,105 | +4.70(+2.50%) |
May 24, 2013 | 188.34 | 188.99 | 186.34 | 187.84 | 0 | -0.53(-0.28%) |
May 23, 2013 | 189.49 | 189.49 | 186.95 | 188.37 | 0 | -1.68(-0.88%) |
May 22, 2013 | 190.78 | 196.57 | 189.37 | 190.04 | 0 | -1.61(-0.84%) |
May 21, 2013 | 191.67 | 191.67 | 189.52 | 191.65 | 0 | +0.16(+0.09%) |
May 20, 2013 | 189.72 | 192.14 | 189.72 | 191.49 | 0 | +0.92(+0.48%) |
May 17, 2013 | 191.65 | 191.65 | 190.00 | 190.57 | 0 | +0.41(+0.22%) |
May 16, 2013 | 188.91 | 190.56 | 188.89 | 190.16 | 8,658 | +0.14(+0.07%) |
May 15, 2013 | 187.02 | 190.67 | 186.78 | 190.02 | 0 | +4.23(+2.27%) |
May 13, 2013 | 184.96 | 186.88 | 183.31 | 185.80 | 0 | -0.08(-0.04%) |
May 10, 2013 | 185.25 | 186.70 | 184.72 | 185.87 | 0 | +0.38(+0.21%) |
May 09, 2013 | 182.50 | 185.92 | 182.23 | 185.49 | 0 | +2.09(+1.14%) |
May 08, 2013 | 180.17 | 183.99 | 178.76 | 183.40 | 0 | +2.27(+1.25%) |
May 07, 2013 | 180.17 | 181.71 | 179.60 | 181.13 | 0 | +0.68(+0.38%) |
May 06, 2013 | 179.23 | 184.58 | 179.23 | 180.45 | 0 | -0.69(-0.38%) |
May 03, 2013 | 180.17 | 182.33 | 180.17 | 181.14 | 0 | +1.71(+0.95%) |
May 02, 2013 | 178.43 | 180.92 | 178.26 | 179.43 | 0 | +1.47(+0.82%) |
May 01, 2013 | 178.01 | 179.78 | 176.00 | 177.97 | 0 | -0.69(-0.39%) |
Apr 30, 2013 | 175.32 | 178.69 | 175.32 | 178.66 | 0 | +3.20(+1.82%) |
Apr 29, 2013 | 175.35 | 176.34 | 174.32 | 175.46 | 3,509 | +1.09(+0.63%) |
Apr 26, 2013 | 174.80 | 175.61 | 173.61 | 174.36 | 9,679 | -1.25(-0.71%) |
Apr 25, 2013 | 175.24 | 177.51 | 175.00 | 175.61 | 6,729 | +0.20(+0.11%) |
Apr 24, 2013 | 177.80 | 177.80 | 175.39 | 175.41 | 0 | -1.50(-0.85%) |
Apr 23, 2013 | 173.68 | 178.06 | 173.68 | 176.90 | 8,917 | +3.44(+1.98%) |
Apr 22, 2013 | 174.56 | 174.56 | 172.22 | 173.46 | 12,179 | -0.38(-0.22%) |
Apr 19, 2013 | 173.62 | 174.79 | 173.35 | 173.84 | 3,106 | +0.12(+0.07%) |
Apr 18, 2013 | 172.91 | 175.28 | 172.61 | 173.72 | 12,764 | +0.50(+0.29%) |
Apr 17, 2013 | 175.00 | 176.62 | 173.04 | 173.22 | 17,544 | -3.41(-1.93%) |
Apr 16, 2013 | 175.99 | 177.06 | 175.21 | 176.63 | 5,627 | +0.41(+0.23%) |
Apr 15, 2013 | 180.28 | 180.70 | 176.19 | 176.22 | 6,765 | -5.33(-2.94%) |
Apr 12, 2013 | 180.17 | 182.50 | 179.16 | 181.55 | 17,479 | +1.28(+0.71%) |
Apr 11, 2013 | 178.83 | 181.01 | 178.55 | 180.27 | 15,461 | +1.96(+1.10%) |
Apr 10, 2013 | 174.41 | 178.45 | 174.29 | 178.30 | 24,737 | +3.75(+2.15%) |
Apr 09, 2013 | 173.09 | 174.56 | 172.50 | 174.56 | 8,940 | +2.05(+1.19%) |
Apr 08, 2013 | 174.23 | 174.76 | 172.50 | 172.50 | 7,847 | -1.80(-1.03%) |
Apr 05, 2013 | 172.22 | 174.71 | 172.22 | 174.31 | 6,708 | -0.17(-0.10%) |
Apr 04, 2013 | 173.21 | 174.61 | 172.99 | 174.48 | 6,227 | +1.88(+1.09%) |
Apr 03, 2013 | 173.50 | 173.50 | 171.81 | 172.60 | 24,923 | -1.09(-0.63%) |
Apr 02, 2013 | 174.32 | 175.74 | 172.60 | 173.69 | 6,374 | +0.33(+0.19%) |
Apr 01, 2013 | 173.76 | 175.46 | 172.96 | 173.37 | 15,005 | -1.72(-0.99%) |
Mar 28, 2013 | 173.09 | 175.29 | 172.74 | 175.09 | 17,255 | +1.90(+1.10%) |
Mar 27, 2013 | 173.93 | 175.05 | 172.74 | 173.19 | 3,623 | -1.13(-0.65%) |
Mar 26, 2013 | 175.86 | 175.86 | 173.04 | 174.32 | 6,118 | -0.90(-0.51%) |
Mar 25, 2013 | 175.20 | 175.94 | 173.66 | 175.22 | 3,883 | +1.19(+0.68%) |
Mar 22, 2013 | 173.96 | 174.64 | 173.46 | 174.04 | 4,260 | +0.04(+0.02%) |
Mar 21, 2013 | 174.45 | 174.90 | 172.60 | 174.00 | 8,907 | -0.58(-0.33%) |
Mar 20, 2013 | 174.84 | 175.71 | 173.97 | 174.58 | 5,497 | +1.31(+0.76%) |
Mar 19, 2013 | 173.08 | 173.61 | 172.50 | 173.27 | 3,670 | -0.38(-0.22%) |
Mar 18, 2013 | 174.24 | 174.50 | 172.98 | 173.65 | 3,828 | -1.73(-0.99%) |
Mar 15, 2013 | 172.50 | 175.81 | 172.41 | 175.39 | 18,458 | +2.93(+1.70%) |
Mar 14, 2013 | 173.69 | 173.81 | 171.84 | 172.46 | 27,929 | -0.47(-0.27%) |
Mar 13, 2013 | 172.11 | 173.07 | 171.40 | 172.93 | 24,663 | +1.10(+0.64%) |
Mar 12, 2013 | 174.13 | 174.18 | 170.78 | 171.82 | 27,834 | -2.75(-1.57%) |
Mar 11, 2013 | 174.13 | 174.95 | 173.22 | 174.57 | 8,841 | -0.35(-0.20%) |
Mar 08, 2013 | 171.74 | 175.09 | 171.74 | 174.93 | 22,657 | +3.33(+1.94%) |
Mar 07, 2013 | 170.93 | 173.17 | 170.55 | 171.60 | 10,538 | +0.30(+0.17%) |
Mar 06, 2013 | 170.06 | 171.59 | 170.02 | 171.30 | 3,991 | +0.54(+0.31%) |
Mar 05, 2013 | 170.96 | 170.96 | 168.41 | 170.76 | 8,307 | +2.90(+1.73%) |
Mar 04, 2013 | 169.36 | 169.62 | 166.60 | 167.86 | 6,872 | -1.76(-1.04%) |