Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 214.67 | 216.40 | 211.20 | 211.26 | 1,074,388 | -4.37(-2.03%) |
May 30, 2013 | 213.76 | 216.92 | 212.85 | 215.63 | 1,033,308 | +1.01(+0.47%) |
May 29, 2013 | 216.64 | 218.57 | 213.96 | 214.62 | 990,561 | -3.54(-1.62%) |
May 28, 2013 | 215.97 | 221.16 | 215.75 | 218.16 | 745,613 | +3.76(+1.75%) |
May 24, 2013 | 211.77 | 214.54 | 211.71 | 214.40 | 551,671 | +0.42(+0.19%) |
May 23, 2013 | 212.51 | 214.66 | 209.93 | 213.98 | 988,864 | -1.91(-0.89%) |
May 22, 2013 | 220.69 | 225.59 | 214.07 | 215.90 | 1,549,160 | -4.81(-2.18%) |
May 21, 2013 | 219.88 | 221.94 | 218.63 | 220.71 | 974,579 | +1.85(+0.84%) |
May 20, 2013 | 218.75 | 220.81 | 217.21 | 218.86 | 729,509 | -1.29(-0.58%) |
May 17, 2013 | 217.24 | 220.34 | 216.93 | 220.15 | 749,356 | +4.19(+1.94%) |
May 16, 2013 | 218.25 | 220.06 | 215.46 | 215.96 | 803,033 | -2.94(-1.34%) |
May 15, 2013 | 214.88 | 218.98 | 214.13 | 218.89 | 918,937 | +7.49(+3.54%) |
May 13, 2013 | 208.66 | 212.62 | 208.40 | 211.40 | 615,841 | +2.06(+0.98%) |
May 10, 2013 | 209.02 | 209.94 | 208.24 | 209.34 | 734,615 | +0.66(+0.32%) |
May 09, 2013 | 207.88 | 210.97 | 206.14 | 208.69 | 1,178,345 | -1.10(-0.52%) |
May 08, 2013 | 208.35 | 209.87 | 202.81 | 209.78 | 654,880 | +1.29(+0.62%) |
May 07, 2013 | 207.73 | 208.70 | 206.12 | 208.50 | 570,584 | +0.91(+0.44%) |
May 06, 2013 | 205.47 | 208.24 | 204.48 | 207.59 | 871,350 | +2.28(+1.11%) |
May 03, 2013 | 201.03 | 205.50 | 200.62 | 205.31 | 1,104,060 | +6.80(+3.43%) |
May 02, 2013 | 198.01 | 199.31 | 197.47 | 198.51 | 886,408 | +1.07(+0.54%) |
May 01, 2013 | 200.80 | 201.65 | 197.25 | 197.44 | 1,048,434 | -4.21(-2.09%) |
Apr 30, 2013 | 203.13 | 204.15 | 201.10 | 201.65 | 1,256,244 | -1.29(-0.64%) |
Apr 29, 2013 | 199.88 | 203.34 | 199.24 | 202.94 | 803,541 | +3.36(+1.68%) |
Apr 26, 2013 | 198.71 | 200.23 | 198.40 | 199.58 | 635,887 | +0.15(+0.08%) |
Apr 25, 2013 | 196.63 | 200.01 | 196.17 | 199.43 | 998,952 | +3.71(+1.89%) |
Apr 24, 2013 | 196.69 | 197.28 | 194.97 | 195.72 | 759,126 | -0.61(-0.31%) |
Apr 23, 2013 | 191.06 | 196.71 | 190.63 | 196.34 | 1,302,602 | +6.79(+3.58%) |
Apr 22, 2013 | 190.10 | 190.36 | 187.18 | 189.55 | 800,282 | +0.27(+0.14%) |
Apr 19, 2013 | 186.49 | 189.51 | 186.23 | 189.28 | 974,574 | +3.68(+1.98%) |
Apr 18, 2013 | 189.93 | 190.06 | 184.31 | 185.61 | 1,338,065 | -4.34(-2.28%) |
Apr 17, 2013 | 192.61 | 193.27 | 188.42 | 189.94 | 1,142,593 | -4.68(-2.41%) |
Apr 16, 2013 | 195.04 | 195.14 | 190.28 | 194.63 | 1,374,245 | +2.54(+1.32%) |
Apr 15, 2013 | 196.73 | 198.59 | 192.03 | 192.09 | 1,241,848 | -7.01(-3.52%) |
Apr 12, 2013 | 198.96 | 200.50 | 198.32 | 199.10 | 557,797 | -0.77(-0.38%) |
Apr 11, 2013 | 197.75 | 200.95 | 197.75 | 199.86 | 972,336 | +2.55(+1.29%) |
Apr 10, 2013 | 193.27 | 197.32 | 192.92 | 197.31 | 868,686 | +5.09(+2.65%) |
Apr 09, 2013 | 190.61 | 193.37 | 188.95 | 192.22 | 1,004,815 | +3.53(+1.87%) |
Apr 08, 2013 | 185.93 | 188.72 | 184.70 | 188.69 | 621,520 | +2.72(+1.46%) |
Apr 05, 2013 | 187.07 | 187.65 | 182.38 | 185.98 | 1,761,060 | -4.02(-2.12%) |
Apr 04, 2013 | 187.82 | 190.03 | 187.35 | 190.00 | 1,066,383 | +2.18(+1.16%) |
Apr 03, 2013 | 195.09 | 195.22 | 187.15 | 187.82 | 1,166,349 | -6.97(-3.58%) |
Apr 02, 2013 | 191.75 | 195.13 | 191.59 | 194.79 | 851,334 | +3.39(+1.77%) |
Apr 01, 2013 | 194.08 | 194.35 | 191.03 | 191.40 | 514,860 | -2.97(-1.53%) |
Mar 28, 2013 | 194.73 | 195.71 | 193.14 | 194.37 | 723,762 | +0.23(+0.12%) |
Mar 27, 2013 | 194.61 | 194.91 | 192.86 | 194.14 | 462,346 | -1.39(-0.71%) |
Mar 26, 2013 | 191.28 | 195.73 | 190.71 | 195.53 | 840,405 | +4.99(+2.62%) |
Mar 25, 2013 | 192.95 | 194.71 | 190.25 | 190.54 | 1,127,651 | -0.99(-0.52%) |
Mar 22, 2013 | 191.83 | 192.58 | 190.77 | 191.53 | 915,716 | +0.10(+0.05%) |
Mar 21, 2013 | 193.92 | 196.12 | 191.29 | 191.43 | 1,374,432 | -4.31(-2.20%) |
Mar 20, 2013 | 193.14 | 196.40 | 193.14 | 195.75 | 997,874 | +4.18(+2.18%) |
Mar 19, 2013 | 193.01 | 193.98 | 189.69 | 191.57 | 747,100 | -1.57(-0.81%) |
Mar 18, 2013 | 192.27 | 194.10 | 191.76 | 193.14 | 593,708 | -1.13(-0.58%) |
Mar 15, 2013 | 193.00 | 194.31 | 192.39 | 194.26 | 1,298,735 | +0.53(+0.27%) |
Mar 14, 2013 | 192.86 | 195.04 | 192.27 | 193.74 | 1,278,472 | +1.77(+0.92%) |
Mar 13, 2013 | 189.42 | 192.19 | 188.79 | 191.96 | 1,026,498 | +3.22(+1.71%) |
Mar 12, 2013 | 187.71 | 189.38 | 187.43 | 188.74 | 1,340,458 | +1.19(+0.63%) |
Mar 11, 2013 | 187.85 | 187.98 | 186.35 | 187.55 | 746,916 | -0.30(-0.16%) |
Mar 08, 2013 | 189.24 | 189.94 | 187.23 | 187.85 | 769,365 | -0.15(-0.08%) |
Mar 07, 2013 | 189.50 | 190.45 | 187.86 | 188.01 | 1,016,893 | -0.83(-0.44%) |
Mar 06, 2013 | 185.96 | 189.16 | 185.96 | 188.84 | 1,477,200 | +3.92(+2.12%) |
Mar 05, 2013 | 183.29 | 185.09 | 180.30 | 184.92 | 1,365,722 | +3.63(+2.00%) |
Mar 04, 2013 | 177.50 | 181.37 | 177.33 | 181.29 | 916,600 | +3.34(+1.88%) |