Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 328.25 | 328.61 | 314.11 | 314.29 | 5,720 | -20.66(-6.17%) |
May 30, 2013 | 327.52 | 336.07 | 325.71 | 334.95 | 3,688 | +6.34(+1.93%) |
May 29, 2013 | 330.78 | 332.60 | 322.63 | 328.61 | 4,657 | -12.51(-3.67%) |
May 28, 2013 | 339.30 | 341.11 | 334.05 | 341.11 | 4,350 | +18.12(+5.61%) |
May 24, 2013 | 326.07 | 326.07 | 318.82 | 322.99 | 2,426 | -2.36(-0.72%) |
May 23, 2013 | 311.57 | 328.43 | 306.50 | 325.35 | 12,382 | -9.61(-2.87%) |
May 22, 2013 | 354.89 | 359.60 | 329.88 | 334.95 | 13,573 | -22.48(-6.29%) |
May 21, 2013 | 353.44 | 361.78 | 350.54 | 357.43 | 9,227 | -5.07(-1.40%) |
May 20, 2013 | 340.75 | 362.50 | 340.75 | 362.50 | 14,963 | +24.83(+7.35%) |
May 17, 2013 | 335.50 | 337.84 | 331.69 | 337.67 | 4,660 | +6.89(+2.08%) |
May 16, 2013 | 333.50 | 334.62 | 328.61 | 330.78 | 4,977 | -4.35(-1.30%) |
May 15, 2013 | 332.05 | 339.85 | 328.99 | 335.13 | 10,892 | +6.52(+1.99%) |
May 13, 2013 | 327.52 | 333.12 | 323.35 | 328.61 | 8,864 | -10.88(-3.20%) |
May 10, 2013 | 334.41 | 339.85 | 332.60 | 339.48 | 7,123 | +5.98(+1.79%) |
May 09, 2013 | 326.25 | 337.13 | 326.25 | 333.50 | 14,983 | +2.90(+0.88%) |
May 08, 2013 | 316.83 | 330.96 | 311.03 | 330.60 | 8,357 | +15.23(+4.83%) |
May 07, 2013 | 313.56 | 316.10 | 311.21 | 315.38 | 9,188 | +6.16(+1.99%) |
May 06, 2013 | 299.25 | 309.21 | 294.71 | 309.21 | 10,019 | +9.08(+3.03%) |
May 03, 2013 | 302.51 | 303.23 | 298.52 | 300.13 | 9,110 | +1.61(+0.54%) |
May 02, 2013 | 297.43 | 299.06 | 292.72 | 298.52 | 3,024 | +6.16(+2.11%) |
May 01, 2013 | 296.71 | 299.97 | 291.27 | 292.36 | 10,818 | -9.97(-3.30%) |
Apr 30, 2013 | 294.35 | 303.23 | 293.63 | 302.33 | 4,794 | +5.80(+1.96%) |
Apr 29, 2013 | 291.27 | 296.89 | 291.27 | 296.53 | 6,534 | +7.99(+2.77%) |
Apr 26, 2013 | 292.72 | 296.89 | 287.28 | 288.53 | 4,454 | -8.36(-2.81%) |
Apr 25, 2013 | 289.10 | 300.69 | 287.83 | 296.89 | 15,449 | +12.51(+4.40%) |
Apr 24, 2013 | 276.95 | 285.29 | 267.35 | 284.38 | 12,013 | +9.43(+3.43%) |
Apr 23, 2013 | 262.63 | 276.41 | 257.38 | 274.96 | 8,053 | +5.06(+1.87%) |
Apr 22, 2013 | 268.25 | 273.87 | 263.72 | 269.90 | 3,980 | +3.46(+1.30%) |
Apr 19, 2013 | 266.26 | 268.21 | 262.09 | 266.44 | 10,238 | +15.04(+5.98%) |
Apr 18, 2013 | 255.93 | 259.37 | 249.22 | 251.40 | 6,279 | -0.91(-0.36%) |
Apr 17, 2013 | 258.10 | 258.28 | 249.94 | 252.30 | 11,265 | -13.05(-4.92%) |
Apr 16, 2013 | 261.00 | 266.44 | 259.39 | 265.35 | 5,505 | +12.14(+4.80%) |
Apr 15, 2013 | 269.34 | 269.34 | 253.03 | 253.21 | 15,276 | -24.29(-8.75%) |
Apr 12, 2013 | 275.68 | 279.13 | 271.88 | 277.50 | 5,303 | -3.44(-1.23%) |
Apr 11, 2013 | 284.75 | 286.56 | 280.94 | 280.94 | 5,220 | -6.89(-2.39%) |
Apr 10, 2013 | 280.94 | 289.82 | 279.67 | 287.83 | 13,126 | +7.43(+2.65%) |
Apr 09, 2013 | 272.06 | 280.83 | 270.79 | 280.39 | 6,375 | +12.87(+4.81%) |
Apr 08, 2013 | 264.92 | 268.98 | 261.55 | 267.53 | 3,307 | +2.90(+1.10%) |
Apr 05, 2013 | 260.28 | 265.71 | 254.48 | 264.63 | 16,049 | -10.71(-3.89%) |
Apr 04, 2013 | 275.32 | 276.77 | 271.88 | 275.34 | 5,483 | -0.16(-0.06%) |
Apr 03, 2013 | 290.00 | 290.00 | 275.14 | 275.50 | 8,118 | -14.50(-5.00%) |
Apr 02, 2013 | 290.73 | 292.18 | 288.37 | 290.00 | 2,126 | +3.97(+1.39%) |
Apr 01, 2013 | 291.81 | 293.48 | 285.65 | 286.03 | 2,808 | -8.68(-2.95%) |
Mar 28, 2013 | 293.44 | 296.17 | 291.83 | 294.71 | 3,912 | -7.29(-2.41%) |
Mar 27, 2013 | 291.45 | 302.00 | 290.00 | 302.00 | 4,913 | +3.84(+1.29%) |
Mar 26, 2013 | 292.18 | 298.16 | 292.18 | 298.16 | 3,553 | +6.89(+2.36%) |
Mar 25, 2013 | 292.00 | 297.25 | 286.94 | 291.27 | 5,252 | -0.91(-0.31%) |
Mar 22, 2013 | 291.63 | 293.08 | 290.00 | 292.18 | 3,286 | +3.44(+1.19%) |
Mar 21, 2013 | 291.81 | 294.17 | 288.55 | 288.73 | 7,837 | -6.89(-2.33%) |
Mar 20, 2013 | 288.19 | 295.98 | 285.49 | 295.62 | 11,756 | +17.58(+6.32%) |
Mar 19, 2013 | 282.57 | 284.38 | 274.34 | 278.04 | 11,339 | -1.63(-0.58%) |
Mar 18, 2013 | 281.12 | 283.11 | 276.41 | 279.67 | 13,169 | -8.34(-2.90%) |
Mar 15, 2013 | 290.18 | 291.45 | 285.47 | 288.01 | 12,196 | -7.25(-2.46%) |
Mar 14, 2013 | 292.72 | 302.33 | 291.09 | 295.26 | 5,699 | +4.17(+1.43%) |
Mar 13, 2013 | 296.89 | 296.89 | 290.37 | 291.09 | 11,728 | -10.69(-3.54%) |
Mar 12, 2013 | 306.13 | 308.85 | 299.06 | 301.78 | 6,093 | -10.33(-3.31%) |
Mar 11, 2013 | 316.83 | 317.19 | 309.76 | 312.11 | 5,146 | -8.70(-2.71%) |
Mar 08, 2013 | 320.27 | 321.54 | 315.74 | 320.81 | 4,798 | +9.06(+2.91%) |
Mar 07, 2013 | 313.56 | 313.56 | 308.85 | 311.75 | 4,147 | -0.36(-0.12%) |
Mar 06, 2013 | 317.19 | 317.19 | 310.48 | 312.11 | 6,521 | -4.53(-1.43%) |
Mar 05, 2013 | 303.78 | 316.64 | 303.78 | 316.64 | 9,345 | +14.50(+4.80%) |
Mar 04, 2013 | 296.53 | 302.51 | 294.71 | 302.14 | 10,198 | -7.43(-2.40%) |