Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2013 | 303.05 | 310.66 | 301.60 | 309.58 | 3,380 | +1.27(+0.41%) |
Feb 28, 2013 | 312.32 | 315.19 | 308.31 | 308.31 | 6,512 | -0.18(-0.06%) |
Feb 27, 2013 | 301.60 | 310.85 | 300.88 | 308.49 | 8,840 | +6.89(+2.28%) |
Feb 26, 2013 | 299.25 | 304.68 | 294.07 | 301.60 | 9,312 | -7.43(-2.41%) |
Feb 22, 2013 | 305.59 | 309.76 | 303.78 | 309.03 | 6,123 | +9.61(+3.21%) |
Feb 21, 2013 | 308.31 | 311.57 | 296.53 | 299.43 | 14,495 | -16.13(-5.11%) |
Feb 20, 2013 | 327.88 | 332.41 | 314.96 | 315.56 | 15,782 | -11.60(-3.55%) |
Feb 19, 2013 | 329.69 | 332.60 | 326.43 | 327.16 | 9,339 | -7.07(-2.11%) |
Feb 15, 2013 | 339.85 | 339.85 | 332.41 | 334.23 | 4,201 | -3.08(-0.91%) |
Feb 14, 2013 | 334.77 | 337.67 | 329.15 | 337.31 | 5,479 | +2.71(+0.81%) |
Feb 13, 2013 | 334.41 | 338.58 | 334.41 | 334.60 | 4,270 | +2.73(+0.82%) |
Feb 12, 2013 | 331.69 | 336.22 | 330.42 | 331.87 | 3,620 | +1.09(+0.33%) |
Feb 11, 2013 | 335.31 | 335.31 | 330.78 | 330.78 | 2,315 | -4.53(-1.35%) |
Feb 08, 2013 | 337.67 | 337.67 | 330.24 | 335.31 | 6,936 | +7.07(+2.15%) |
Feb 07, 2013 | 334.05 | 339.85 | 327.52 | 328.25 | 10,656 | -15.04(-4.38%) |
Feb 06, 2013 | 338.94 | 343.29 | 331.33 | 343.29 | 6,543 | +2.72(+0.80%) |
Feb 04, 2013 | 357.79 | 357.79 | 338.76 | 340.57 | 18,402 | -24.83(-6.80%) |