Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 223.04 | 224.63 | 218.18 | 218.26 | 161,183 | -6.06(-2.70%) |
May 30, 2013 | 222.91 | 225.18 | 222.52 | 224.32 | 202,587 | +1.77(+0.80%) |
May 29, 2013 | 223.64 | 225.22 | 221.34 | 222.55 | 151,949 | -3.30(-1.46%) |
May 28, 2013 | 225.15 | 227.10 | 223.86 | 225.85 | 159,791 | +3.88(+1.75%) |
May 24, 2013 | 220.44 | 222.27 | 218.71 | 221.97 | 138,197 | -0.09(-0.04%) |
May 23, 2013 | 217.51 | 222.17 | 216.00 | 222.06 | 138,373 | +1.76(+0.80%) |
May 22, 2013 | 223.17 | 224.74 | 219.49 | 220.30 | 134,553 | -3.09(-1.38%) |
May 21, 2013 | 223.15 | 224.32 | 222.22 | 223.39 | 105,813 | +0.28(+0.13%) |
May 20, 2013 | 223.46 | 225.63 | 222.07 | 223.11 | 116,922 | -0.90(-0.40%) |
May 17, 2013 | 222.59 | 224.20 | 221.05 | 224.01 | 168,795 | +2.82(+1.27%) |
May 16, 2013 | 224.88 | 226.80 | 220.52 | 221.19 | 331,498 | -6.81(-2.99%) |
May 15, 2013 | 226.39 | 229.68 | 226.39 | 228.00 | 170,504 | +3.82(+1.70%) |
May 13, 2013 | 225.85 | 225.93 | 223.18 | 224.18 | 114,769 | -2.44(-1.08%) |
May 10, 2013 | 224.19 | 227.19 | 223.38 | 226.62 | 136,202 | +3.21(+1.44%) |
May 09, 2013 | 223.95 | 225.66 | 221.43 | 223.41 | 134,165 | -1.58(-0.70%) |
May 08, 2013 | 220.33 | 224.99 | 219.45 | 224.99 | 204,662 | +4.23(+1.92%) |
May 07, 2013 | 221.22 | 221.29 | 216.55 | 220.76 | 380,949 | -0.89(-0.40%) |
May 06, 2013 | 214.82 | 221.65 | 214.65 | 221.65 | 326,526 | +6.40(+2.97%) |
May 03, 2013 | 205.93 | 219.34 | 202.70 | 215.25 | 428,554 | +12.55(+6.19%) |
May 02, 2013 | 196.00 | 203.61 | 196.00 | 202.70 | 405,825 | +0.10(+0.05%) |
May 01, 2013 | 207.54 | 207.54 | 200.75 | 202.60 | 472,035 | -6.36(-3.04%) |
Apr 30, 2013 | 206.05 | 209.04 | 203.91 | 208.96 | 228,305 | +2.69(+1.30%) |
Apr 29, 2013 | 207.21 | 207.21 | 205.13 | 206.27 | 201,896 | -0.30(-0.15%) |
Apr 26, 2013 | 211.50 | 212.00 | 205.68 | 206.57 | 226,964 | -5.43(-2.56%) |
Apr 25, 2013 | 210.46 | 212.80 | 209.83 | 212.00 | 155,431 | +1.96(+0.93%) |
Apr 24, 2013 | 209.68 | 212.24 | 208.30 | 210.04 | 259,439 | +1.12(+0.54%) |
Apr 23, 2013 | 204.58 | 210.37 | 202.88 | 208.92 | 261,561 | +5.91(+2.91%) |
Apr 22, 2013 | 200.08 | 204.03 | 198.44 | 203.01 | 248,878 | +3.37(+1.69%) |
Apr 19, 2013 | 201.93 | 201.93 | 197.85 | 199.64 | 243,997 | -1.81(-0.90%) |
Apr 18, 2013 | 202.42 | 203.62 | 200.19 | 201.45 | 243,485 | -0.87(-0.43%) |
Apr 17, 2013 | 203.28 | 203.86 | 200.93 | 202.32 | 225,162 | -1.65(-0.81%) |
Apr 16, 2013 | 200.39 | 204.52 | 198.22 | 203.97 | 309,575 | +6.06(+3.06%) |
Apr 15, 2013 | 211.14 | 212.50 | 196.48 | 197.91 | 606,681 | -13.57(-6.42%) |
Apr 12, 2013 | 208.58 | 211.49 | 208.45 | 211.48 | 158,700 | +1.95(+0.93%) |
Apr 11, 2013 | 210.00 | 211.51 | 207.33 | 209.53 | 210,368 | -3.59(-1.68%) |
Apr 10, 2013 | 209.40 | 213.29 | 209.01 | 213.12 | 152,812 | +4.51(+2.16%) |
Apr 09, 2013 | 207.03 | 209.19 | 206.20 | 208.61 | 144,627 | +1.62(+0.78%) |
Apr 08, 2013 | 204.96 | 207.19 | 204.50 | 206.99 | 159,190 | +2.44(+1.19%) |
Apr 05, 2013 | 204.80 | 206.01 | 203.85 | 204.55 | 128,762 | -2.73(-1.32%) |
Apr 04, 2013 | 207.50 | 208.20 | 206.24 | 207.28 | 190,320 | -0.47(-0.23%) |
Apr 03, 2013 | 211.80 | 211.80 | 206.68 | 207.75 | 200,433 | -3.83(-1.81%) |
Apr 02, 2013 | 212.91 | 213.71 | 210.55 | 211.58 | 171,228 | -0.03(-0.01%) |
Apr 01, 2013 | 213.07 | 213.60 | 210.18 | 211.61 | 105,768 | -1.61(-0.76%) |
Mar 28, 2013 | 212.83 | 214.07 | 211.58 | 213.22 | 218,769 | +0.68(+0.32%) |
Mar 27, 2013 | 212.70 | 214.22 | 211.01 | 212.54 | 143,563 | -1.67(-0.78%) |
Mar 26, 2013 | 213.77 | 214.25 | 211.60 | 214.21 | 215,106 | +1.15(+0.54%) |
Mar 25, 2013 | 219.92 | 221.21 | 211.67 | 213.06 | 284,353 | -6.66(-3.03%) |
Mar 22, 2013 | 220.24 | 220.60 | 218.54 | 219.72 | 134,175 | +0.21(+0.10%) |
Mar 21, 2013 | 220.32 | 221.99 | 218.06 | 219.51 | 97,342 | -1.99(-0.90%) |
Mar 20, 2013 | 219.85 | 222.26 | 219.85 | 221.50 | 130,811 | +2.75(+1.26%) |
Mar 19, 2013 | 218.42 | 219.47 | 216.88 | 218.75 | 139,174 | +0.95(+0.44%) |
Mar 18, 2013 | 217.05 | 219.71 | 216.58 | 217.80 | 102,266 | -0.64(-0.29%) |
Mar 15, 2013 | 219.79 | 219.80 | 217.35 | 218.44 | 170,032 | -1.63(-0.74%) |
Mar 14, 2013 | 218.75 | 220.22 | 218.25 | 220.07 | 123,799 | +1.94(+0.89%) |
Mar 13, 2013 | 218.18 | 218.54 | 216.02 | 218.13 | 117,356 | +0.34(+0.16%) |
Mar 12, 2013 | 219.68 | 219.68 | 216.20 | 217.79 | 76,816 | -1.81(-0.82%) |
Mar 11, 2013 | 217.53 | 219.60 | 217.33 | 219.60 | 92,494 | +1.12(+0.51%) |
Mar 08, 2013 | 216.10 | 218.66 | 214.67 | 218.48 | 158,302 | +2.93(+1.36%) |
Mar 07, 2013 | 215.89 | 216.31 | 213.87 | 215.55 | 98,773 | +0.34(+0.16%) |
Mar 06, 2013 | 214.50 | 215.76 | 213.36 | 215.21 | 169,375 | +1.15(+0.54%) |
Mar 05, 2013 | 211.78 | 214.06 | 211.44 | 214.06 | 199,744 | +3.12(+1.48%) |
Mar 04, 2013 | 210.68 | 211.54 | 208.44 | 210.94 | 182,187 | -0.22(-0.10%) |