Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 353.98 | 353.98 | 347.60 | 347.86 | 9,231 | -6.12(-1.73%) |
May 30, 2013 | 356.78 | 356.78 | 351.80 | 353.98 | 6,202 | -2.05(-0.58%) |
May 29, 2013 | 356.52 | 358.09 | 353.63 | 356.03 | 6,278 | -1.88(-0.53%) |
May 28, 2013 | 358.44 | 361.06 | 356.73 | 357.91 | 8,478 | +3.85(+1.09%) |
May 24, 2013 | 353.63 | 354.07 | 349.96 | 354.07 | 7,961 | -1.14(-0.32%) |
May 23, 2013 | 350.75 | 355.20 | 348.12 | 355.20 | 16,188 | -1.14(-0.32%) |
May 22, 2013 | 364.21 | 366.39 | 354.42 | 356.34 | 21,409 | -7.08(-1.95%) |
May 21, 2013 | 366.31 | 366.74 | 361.76 | 363.42 | 27,220 | -1.49(-0.41%) |
May 20, 2013 | 358.35 | 365.43 | 358.35 | 364.91 | 18,841 | +5.42(+1.51%) |
May 17, 2013 | 355.73 | 360.27 | 355.73 | 359.49 | 20,774 | +6.64(+1.88%) |
May 16, 2013 | 353.37 | 355.38 | 352.23 | 352.85 | 12,685 | -0.79(-0.22%) |
May 15, 2013 | 351.88 | 354.86 | 350.66 | 353.63 | 18,388 | +1.75(+0.50%) |
May 13, 2013 | 352.67 | 352.67 | 349.79 | 351.88 | 19,780 | -1.14(-0.32%) |
May 10, 2013 | 352.06 | 353.19 | 349.09 | 353.02 | 12,307 | -0.17(-0.05%) |
May 09, 2013 | 354.42 | 354.86 | 350.49 | 353.19 | 19,504 | -1.31(-0.37%) |
May 08, 2013 | 351.97 | 354.77 | 351.14 | 354.50 | 25,144 | +2.19(+0.62%) |
May 07, 2013 | 349.26 | 353.02 | 347.64 | 352.32 | 10,985 | +4.37(+1.26%) |
May 06, 2013 | 345.94 | 348.74 | 345.94 | 347.95 | 22,132 | +1.66(+0.48%) |
May 03, 2013 | 337.81 | 347.60 | 337.81 | 346.29 | 38,189 | +8.48(+2.51%) |
May 02, 2013 | 332.48 | 338.72 | 332.48 | 337.81 | 16,054 | +6.47(+1.95%) |
May 01, 2013 | 335.71 | 335.71 | 329.86 | 331.34 | 22,207 | -6.47(-1.91%) |
Apr 30, 2013 | 333.97 | 337.81 | 331.95 | 337.81 | 12,593 | +5.16(+1.55%) |
Apr 29, 2013 | 332.13 | 333.91 | 328.37 | 332.65 | 9,977 | +4.11(+1.25%) |
Apr 26, 2013 | 328.37 | 329.42 | 328.20 | 328.55 | 17,268 | -1.40(-0.42%) |
Apr 25, 2013 | 334.31 | 335.01 | 329.51 | 329.94 | 17,203 | -4.02(-1.20%) |
Apr 24, 2013 | 328.98 | 336.76 | 328.98 | 333.97 | 24,144 | +4.98(+1.51%) |
Apr 23, 2013 | 325.31 | 329.16 | 324.44 | 328.98 | 17,073 | +4.54(+1.40%) |
Apr 22, 2013 | 323.39 | 325.40 | 318.06 | 324.44 | 20,507 | +4.28(+1.34%) |
Apr 19, 2013 | 325.31 | 325.31 | 317.10 | 320.16 | 19,975 | -1.40(-0.44%) |
Apr 18, 2013 | 319.11 | 324.09 | 314.91 | 321.56 | 177,475 | +4.46(+1.41%) |
Apr 17, 2013 | 326.27 | 327.41 | 315.26 | 317.10 | 40,395 | -11.54(-3.51%) |
Apr 16, 2013 | 328.37 | 329.42 | 323.48 | 328.63 | 12,973 | +4.28(+1.32%) |
Apr 15, 2013 | 341.05 | 341.75 | 323.65 | 324.35 | 14,072 | -17.39(-5.09%) |
Apr 12, 2013 | 348.30 | 348.30 | 339.38 | 341.75 | 15,499 | -6.82(-1.96%) |
Apr 11, 2013 | 349.52 | 350.40 | 344.02 | 348.56 | 16,543 | +1.22(+0.35%) |
Apr 10, 2013 | 342.62 | 348.21 | 342.62 | 347.34 | 13,532 | +6.12(+1.79%) |
Apr 09, 2013 | 339.91 | 342.27 | 337.81 | 341.22 | 6,065 | +1.75(+0.51%) |
Apr 08, 2013 | 337.29 | 339.47 | 335.10 | 339.47 | 22,366 | +7.43(+2.24%) |
Apr 05, 2013 | 323.83 | 332.13 | 321.99 | 332.04 | 18,689 | +3.93(+1.20%) |
Apr 04, 2013 | 327.24 | 328.46 | 324.09 | 328.11 | 22,684 | +0.18(+0.05%) |
Apr 03, 2013 | 336.85 | 337.29 | 326.01 | 327.94 | 26,368 | -9.09(-2.70%) |
Apr 02, 2013 | 340.35 | 340.43 | 335.98 | 337.02 | 13,296 | -2.36(-0.70%) |
Apr 01, 2013 | 348.12 | 348.48 | 337.46 | 339.38 | 10,460 | -9.18(-2.63%) |
Mar 28, 2013 | 350.40 | 350.40 | 347.95 | 348.56 | 20,415 | -1.57(-0.45%) |
Mar 27, 2013 | 347.34 | 350.75 | 344.45 | 350.13 | 8,853 | +1.66(+0.48%) |
Mar 26, 2013 | 344.89 | 348.48 | 344.89 | 348.48 | 10,884 | +4.72(+1.37%) |
Mar 25, 2013 | 344.54 | 347.00 | 341.75 | 343.75 | 8,724 | +0.70(+0.20%) |
Mar 22, 2013 | 342.88 | 344.45 | 341.39 | 343.06 | 17,412 | +1.22(+0.36%) |
Mar 21, 2013 | 341.39 | 344.10 | 340.38 | 341.83 | 18,033 | -1.14(-0.33%) |
Mar 20, 2013 | 343.84 | 344.37 | 340.17 | 342.97 | 7,517 | +1.22(+0.36%) |
Mar 19, 2013 | 348.30 | 348.48 | 337.99 | 341.75 | 10,512 | -5.77(-1.66%) |
Mar 18, 2013 | 350.22 | 350.61 | 346.29 | 347.51 | 9,445 | -5.59(-1.58%) |
Mar 15, 2013 | 350.40 | 355.03 | 350.40 | 353.11 | 13,142 | +3.03(+0.87%) |
Mar 14, 2013 | 344.93 | 350.51 | 344.93 | 350.08 | 20,220 | +6.55(+1.91%) |
Mar 13, 2013 | 344.40 | 345.89 | 343.15 | 343.53 | 15,106 | -0.35(-0.10%) |
Mar 12, 2013 | 343.53 | 345.45 | 341.35 | 343.88 | 13,795 | +1.66(+0.48%) |
Mar 11, 2013 | 341.52 | 342.31 | 338.64 | 342.22 | 32,632 | +0.70(+0.20%) |
Mar 08, 2013 | 339.78 | 341.87 | 338.03 | 341.52 | 16,872 | +3.32(+0.98%) |
Mar 07, 2013 | 336.63 | 339.25 | 335.68 | 338.21 | 24,754 | +2.53(+0.75%) |
Mar 06, 2013 | 337.86 | 338.44 | 333.67 | 335.68 | 54,831 | -0.35(-0.10%) |
Mar 05, 2013 | 333.93 | 337.33 | 332.71 | 336.02 | 112,638 | +4.71(+1.42%) |
Mar 04, 2013 | 336.90 | 336.90 | 328.08 | 331.31 | 88,610 | -5.94(-1.76%) |