Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 130.47 | 130.84 | 129.93 | 130.81 | 141,503,856 | +0.31(+0.24%) |
Apr 29, 2013 | 129.98 | 130.78 | 129.78 | 130.50 | 108,030,472 | +0.87(+0.67%) |
Apr 26, 2013 | 129.70 | 129.90 | 129.38 | 129.63 | 117,089,488 | -0.23(-0.18%) |
Apr 25, 2013 | 129.71 | 130.47 | 129.51 | 129.86 | 159,806,384 | +0.52(+0.41%) |
Apr 24, 2013 | 129.29 | 129.68 | 129.06 | 129.33 | 117,938,296 | +0.08(+0.06%) |
Apr 23, 2013 | 128.57 | 129.38 | 127.93 | 129.25 | 202,578,368 | +1.32(+1.03%) |
Apr 22, 2013 | 127.61 | 128.24 | 126.77 | 127.93 | 130,004,288 | +0.57(+0.44%) |
Apr 19, 2013 | 126.27 | 127.42 | 126.25 | 127.37 | 182,684,384 | +1.10(+0.87%) |
Apr 18, 2013 | 127.28 | 127.31 | 125.79 | 126.27 | 204,439,232 | -0.80(-0.63%) |
Apr 17, 2013 | 128.03 | 128.06 | 126.39 | 127.06 | 276,657,024 | -1.88(-1.46%) |
Apr 16, 2013 | 128.03 | 129.01 | 127.72 | 128.95 | 179,798,880 | +1.88(+1.48%) |
Apr 15, 2013 | 129.43 | 129.54 | 127.06 | 127.07 | 264,324,784 | -3.02(-2.32%) |
Apr 12, 2013 | 129.99 | 130.28 | 129.37 | 130.09 | 142,042,176 | -0.32(-0.24%) |
Apr 11, 2013 | 130.01 | 130.83 | 129.88 | 130.41 | 134,333,648 | +0.43(+0.33%) |
Apr 10, 2013 | 128.75 | 130.15 | 128.72 | 129.98 | 164,986,672 | +1.57(+1.23%) |
Apr 09, 2013 | 128.20 | 128.88 | 127.78 | 128.41 | 123,053,408 | +0.44(+0.35%) |
Apr 08, 2013 | 127.08 | 127.97 | 126.77 | 127.97 | 105,510,712 | +0.86(+0.68%) |
Apr 05, 2013 | 126.11 | 127.26 | 125.97 | 127.10 | 194,906,576 | -0.58(-0.45%) |
Apr 04, 2013 | 127.33 | 127.93 | 127.05 | 127.68 | 160,924,864 | +0.52(+0.41%) |
Apr 03, 2013 | 128.54 | 128.64 | 126.83 | 127.16 | 188,007,312 | -1.30(-1.01%) |
Apr 02, 2013 | 128.29 | 128.78 | 128.10 | 128.47 | 123,803,168 | +0.63(+0.49%) |
Apr 01, 2013 | 128.28 | 128.54 | 127.52 | 127.83 | 121,050,176 | -0.51(-0.40%) |
Mar 28, 2013 | 127.87 | 128.49 | 127.59 | 128.34 | 125,651,592 | +0.39(+0.31%) |
Mar 27, 2013 | 127.19 | 128.00 | 126.97 | 127.95 | 121,942,688 | +0.00(+0.00%) |
Mar 26, 2013 | 127.46 | 127.98 | 127.32 | 127.95 | 105,300,048 | +1.02(+0.80%) |
Mar 25, 2013 | 127.80 | 128.01 | 126.44 | 126.93 | 184,594,416 | -0.53(-0.42%) |
Mar 22, 2013 | 126.85 | 127.47 | 126.75 | 127.47 | 135,698,976 | +1.02(+0.80%) |
Mar 21, 2013 | 126.78 | 127.50 | 126.24 | 126.45 | 156,827,504 | -1.09(-0.85%) |
Mar 20, 2013 | 127.40 | 127.75 | 127.19 | 127.54 | 138,793,200 | +0.89(+0.70%) |
Mar 19, 2013 | 127.22 | 127.39 | 125.82 | 126.66 | 204,248,176 | -0.30(-0.23%) |
Mar 18, 2013 | 126.43 | 127.50 | 126.32 | 126.95 | 154,564,960 | -0.70(-0.55%) |
Mar 15, 2013 | 127.67 | 127.83 | 127.23 | 127.66 | 169,192,416 | -0.17(-0.13%) |
Mar 14, 2013 | 127.48 | 127.88 | 127.15 | 127.82 | 154,738,960 | +0.67(+0.53%) |
Mar 13, 2013 | 127.03 | 127.33 | 126.60 | 127.15 | 113,360,856 | +0.18(+0.14%) |
Mar 12, 2013 | 127.16 | 127.31 | 126.58 | 126.97 | 129,570,352 | -0.29(-0.22%) |
Mar 11, 2013 | 126.68 | 127.26 | 126.52 | 127.25 | 102,188,176 | +0.48(+0.38%) |
Mar 08, 2013 | 126.79 | 126.94 | 126.14 | 126.77 | 151,413,392 | +0.54(+0.43%) |
Mar 07, 2013 | 126.17 | 126.40 | 126.02 | 126.23 | 105,405,368 | +0.23(+0.18%) |
Mar 06, 2013 | 126.28 | 126.35 | 125.73 | 126.00 | 115,733,720 | +0.17(+0.14%) |
Mar 05, 2013 | 125.32 | 126.17 | 125.30 | 125.83 | 148,863,792 | +1.12(+0.90%) |
Mar 04, 2013 | 123.77 | 124.72 | 123.58 | 124.72 | 119,448,160 | +0.66(+0.53%) |
Mar 01, 2013 | 123.22 | 124.24 | 122.67 | 124.06 | 209,222,448 | +0.41(+0.33%) |
Feb 28, 2013 | 124.02 | 124.68 | 123.48 | 123.65 | 155,312,432 | -0.25(-0.20%) |
Feb 27, 2013 | 122.25 | 124.23 | 122.14 | 123.89 | 184,671,120 | +1.54(+1.26%) |
Feb 26, 2013 | 122.11 | 122.50 | 121.30 | 122.35 | 228,491,792 | +0.83(+0.68%) |
Feb 25, 2013 | 124.48 | 124.67 | 121.52 | 121.52 | 291,139,744 | -2.36(-1.90%) |
Feb 22, 2013 | 123.27 | 123.88 | 122.74 | 123.88 | 130,408,224 | +1.20(+0.98%) |
Feb 21, 2013 | 123.12 | 123.49 | 122.29 | 122.68 | 222,248,176 | -0.75(-0.61%) |
Feb 20, 2013 | 124.90 | 124.94 | 123.36 | 123.43 | 196,680,736 | -1.56(-1.25%) |
Feb 19, 2013 | 124.27 | 125.01 | 124.10 | 124.99 | 116,554,656 | +0.93(+0.75%) |
Feb 15, 2013 | 124.32 | 124.45 | 123.60 | 124.06 | 263,898,160 | -0.15(-0.12%) |
Feb 14, 2013 | 123.71 | 124.35 | 123.58 | 124.20 | 99,074,960 | +0.11(+0.09%) |
Feb 13, 2013 | 124.23 | 124.46 | 123.74 | 124.09 | 100,826,456 | +0.11(+0.09%) |
Feb 12, 2013 | 123.79 | 124.21 | 123.65 | 123.98 | 80,083,504 | +0.20(+0.16%) |
Feb 11, 2013 | 123.75 | 123.88 | 123.47 | 123.78 | 90,412,576 | -0.02(-0.02%) |
Feb 08, 2013 | 123.33 | 123.88 | 123.33 | 123.80 | 126,456,552 | +0.69(+0.56%) |
Feb 07, 2013 | 123.32 | 123.44 | 122.22 | 123.12 | 199,113,504 | -0.16(-0.13%) |
Feb 06, 2013 | 122.76 | 123.36 | 122.67 | 123.28 | 170,098,112 | +1.33(+1.09%) |
Feb 04, 2013 | 122.60 | 123.37 | 121.87 | 121.96 | 194,851,040 | -1.39(-1.13%) |