Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 417.40 | 423.30 | 416.20 | 419.40 | 71,554 | +10.40(+2.54%) |
Jun 26, 2013 | 413.00 | 416.60 | 407.00 | 409.00 | 43,912 | -0.20(-0.05%) |
Jun 25, 2013 | 403.00 | 413.00 | 403.00 | 409.20 | 43,187 | +9.00(+2.25%) |
Jun 24, 2013 | 409.60 | 409.60 | 399.20 | 400.20 | 37,161 | -12.60(-3.05%) |
Jun 21, 2013 | 417.80 | 418.90 | 410.80 | 412.80 | 60,856 | -3.20(-0.77%) |
Jun 20, 2013 | 413.60 | 419.00 | 411.42 | 416.00 | 56,422 | -2.20(-0.53%) |
Jun 19, 2013 | 427.80 | 427.80 | 417.90 | 418.20 | 41,296 | -9.20(-2.15%) |
Jun 18, 2013 | 426.20 | 428.40 | 422.60 | 427.40 | 25,466 | +2.20(+0.52%) |
Jun 17, 2013 | 427.00 | 429.60 | 423.20 | 425.20 | 35,957 | +1.80(+0.43%) |
Jun 14, 2013 | 433.60 | 435.40 | 423.40 | 423.40 | 28,713 | -10.60(-2.44%) |
Jun 13, 2013 | 428.40 | 434.60 | 424.60 | 434.00 | 32,141 | +6.80(+1.59%) |
Jun 12, 2013 | 432.80 | 440.80 | 426.20 | 427.20 | 75,591 | -2.00(-0.47%) |
Jun 11, 2013 | 432.60 | 436.60 | 428.40 | 429.20 | 45,963 | -8.20(-1.87%) |
Jun 10, 2013 | 439.60 | 443.60 | 434.40 | 437.40 | 67,075 | +0.00(+0.00%) |
Jun 07, 2013 | 429.00 | 439.60 | 426.20 | 437.40 | 86,423 | +12.80(+3.01%) |
Jun 06, 2013 | 416.60 | 425.20 | 413.60 | 424.60 | 48,659 | +7.60(+1.82%) |
Jun 05, 2013 | 423.20 | 424.20 | 415.60 | 417.00 | 69,310 | -7.20(-1.70%) |
Jun 04, 2013 | 431.60 | 433.20 | 419.00 | 424.20 | 74,978 | -8.20(-1.90%) |
Jun 03, 2013 | 436.00 | 437.40 | 421.40 | 432.40 | 105,155 | -3.60(-0.83%) |
May 31, 2013 | 423.20 | 440.00 | 420.40 | 436.00 | 123,689 | +12.00(+2.83%) |
May 30, 2013 | 413.20 | 424.60 | 402.00 | 424.00 | 282,956 | +48.20(+12.83%) |
May 29, 2013 | 376.60 | 376.60 | 367.00 | 375.80 | 85,918 | -2.20(-0.58%) |
May 28, 2013 | 386.40 | 389.98 | 376.80 | 378.00 | 110,213 | -6.00(-1.56%) |
May 24, 2013 | 388.20 | 388.60 | 379.60 | 384.00 | 33,790 | -8.00(-2.04%) |
May 23, 2013 | 382.00 | 392.00 | 377.60 | 392.00 | 52,743 | +7.40(+1.92%) |
May 22, 2013 | 381.80 | 393.80 | 380.80 | 384.60 | 61,737 | +2.80(+0.73%) |
May 21, 2013 | 379.20 | 384.40 | 376.40 | 381.80 | 70,256 | +2.40(+0.63%) |
May 20, 2013 | 376.00 | 383.20 | 374.40 | 379.40 | 33,443 | +2.80(+0.74%) |
May 17, 2013 | 374.20 | 384.00 | 372.40 | 376.60 | 33,184 | +3.00(+0.80%) |
May 16, 2013 | 372.80 | 377.80 | 368.20 | 373.60 | 46,517 | -0.20(-0.05%) |
May 15, 2013 | 379.20 | 382.60 | 373.00 | 373.80 | 35,489 | +0.20(+0.05%) |
May 13, 2013 | 381.00 | 381.80 | 370.40 | 373.60 | 33,368 | -7.00(-1.84%) |
May 10, 2013 | 378.00 | 382.40 | 377.00 | 380.60 | 40,711 | +3.40(+0.90%) |
May 09, 2013 | 379.80 | 381.60 | 375.60 | 377.20 | 39,727 | -1.60(-0.42%) |
May 08, 2013 | 376.80 | 381.40 | 372.50 | 378.80 | 32,160 | +0.60(+0.16%) |
May 07, 2013 | 371.20 | 379.00 | 369.60 | 378.20 | 32,817 | +6.60(+1.78%) |
May 06, 2013 | 371.60 | 375.20 | 368.40 | 371.60 | 32,813 | -1.00(-0.27%) |
May 03, 2013 | 366.80 | 376.40 | 363.40 | 372.60 | 40,087 | +9.20(+2.53%) |
May 02, 2013 | 359.00 | 364.40 | 356.60 | 363.40 | 28,554 | +5.20(+1.45%) |
May 01, 2013 | 363.00 | 367.00 | 357.40 | 358.20 | 39,369 | -6.00(-1.65%) |
Apr 30, 2013 | 359.60 | 367.80 | 355.80 | 364.20 | 40,482 | +5.00(+1.39%) |
Apr 29, 2013 | 358.40 | 364.80 | 355.20 | 359.20 | 30,527 | +2.20(+0.62%) |
Apr 26, 2013 | 353.60 | 358.80 | 351.20 | 357.00 | 33,163 | +2.40(+0.68%) |
Apr 25, 2013 | 347.20 | 359.70 | 345.84 | 354.60 | 35,218 | +9.20(+2.66%) |
Apr 24, 2013 | 344.60 | 347.60 | 342.40 | 345.40 | 24,447 | +0.80(+0.23%) |
Apr 23, 2013 | 341.20 | 346.80 | 338.60 | 344.60 | 36,634 | +5.60(+1.65%) |
Apr 22, 2013 | 344.80 | 345.40 | 333.60 | 339.00 | 39,578 | -4.80(-1.40%) |
Apr 19, 2013 | 343.20 | 344.60 | 338.20 | 343.80 | 42,851 | +1.00(+0.29%) |
Apr 18, 2013 | 350.00 | 352.60 | 341.60 | 342.80 | 50,111 | -5.80(-1.66%) |
Apr 17, 2013 | 352.80 | 356.60 | 343.00 | 348.60 | 54,407 | -7.00(-1.97%) |
Apr 16, 2013 | 361.20 | 363.60 | 354.10 | 355.60 | 51,412 | -2.80(-0.78%) |
Apr 15, 2013 | 372.60 | 374.00 | 356.80 | 358.40 | 74,683 | -17.00(-4.53%) |
Apr 12, 2013 | 375.40 | 379.60 | 370.50 | 375.40 | 36,424 | -2.40(-0.64%) |
Apr 11, 2013 | 368.00 | 380.50 | 367.00 | 377.80 | 70,246 | +9.40(+2.55%) |
Apr 10, 2013 | 362.40 | 370.80 | 361.80 | 368.40 | 46,626 | +7.20(+1.99%) |
Apr 09, 2013 | 366.20 | 368.80 | 360.80 | 361.20 | 35,207 | -4.40(-1.20%) |
Apr 08, 2013 | 365.80 | 367.80 | 362.40 | 365.60 | 60,011 | -2.20(-0.60%) |
Apr 05, 2013 | 357.40 | 370.00 | 355.60 | 367.80 | 51,252 | +5.80(+1.60%) |
Apr 04, 2013 | 350.20 | 362.60 | 348.40 | 362.00 | 81,066 | +11.80(+3.37%) |
Apr 03, 2013 | 351.80 | 353.60 | 343.60 | 350.20 | 66,465 | -1.20(-0.34%) |
Apr 02, 2013 | 352.00 | 356.40 | 349.60 | 351.40 | 54,437 | +1.60(+0.46%) |