Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 359.60 | 367.80 | 355.80 | 364.20 | 40,482 | +5.00(+1.39%) |
Apr 29, 2013 | 358.40 | 364.80 | 355.20 | 359.20 | 30,527 | +2.20(+0.62%) |
Apr 26, 2013 | 353.60 | 358.80 | 351.20 | 357.00 | 33,163 | +2.40(+0.68%) |
Apr 25, 2013 | 347.20 | 359.70 | 345.84 | 354.60 | 35,218 | +9.20(+2.66%) |
Apr 24, 2013 | 344.60 | 347.60 | 342.40 | 345.40 | 24,447 | +0.80(+0.23%) |
Apr 23, 2013 | 341.20 | 346.80 | 338.60 | 344.60 | 36,634 | +5.60(+1.65%) |
Apr 22, 2013 | 344.80 | 345.40 | 333.60 | 339.00 | 39,578 | -4.80(-1.40%) |
Apr 19, 2013 | 343.20 | 344.60 | 338.20 | 343.80 | 42,851 | +1.00(+0.29%) |
Apr 18, 2013 | 350.00 | 352.60 | 341.60 | 342.80 | 50,111 | -5.80(-1.66%) |
Apr 17, 2013 | 352.80 | 356.60 | 343.00 | 348.60 | 54,407 | -7.00(-1.97%) |
Apr 16, 2013 | 361.20 | 363.60 | 354.10 | 355.60 | 51,412 | -2.80(-0.78%) |
Apr 15, 2013 | 372.60 | 374.00 | 356.80 | 358.40 | 74,683 | -17.00(-4.53%) |
Apr 12, 2013 | 375.40 | 379.60 | 370.50 | 375.40 | 36,424 | -2.40(-0.64%) |
Apr 11, 2013 | 368.00 | 380.50 | 367.00 | 377.80 | 70,246 | +9.40(+2.55%) |
Apr 10, 2013 | 362.40 | 370.80 | 361.80 | 368.40 | 46,626 | +7.20(+1.99%) |
Apr 09, 2013 | 366.20 | 368.80 | 360.80 | 361.20 | 35,207 | -4.40(-1.20%) |
Apr 08, 2013 | 365.80 | 367.80 | 362.40 | 365.60 | 60,011 | -2.20(-0.60%) |
Apr 05, 2013 | 357.40 | 370.00 | 355.60 | 367.80 | 51,252 | +5.80(+1.60%) |
Apr 04, 2013 | 350.20 | 362.60 | 348.40 | 362.00 | 81,066 | +11.80(+3.37%) |
Apr 03, 2013 | 351.80 | 353.60 | 343.60 | 350.20 | 66,465 | -1.20(-0.34%) |
Apr 02, 2013 | 352.00 | 356.40 | 349.60 | 351.40 | 54,437 | +1.60(+0.46%) |
Apr 01, 2013 | 355.00 | 356.20 | 348.10 | 349.80 | 103,416 | -6.40(-1.80%) |
Mar 28, 2013 | 355.60 | 356.40 | 348.90 | 356.20 | 38,360 | +0.80(+0.23%) |
Mar 27, 2013 | 349.40 | 355.60 | 344.02 | 355.40 | 38,222 | +4.60(+1.31%) |
Mar 26, 2013 | 355.00 | 358.00 | 346.80 | 350.80 | 45,299 | -4.00(-1.13%) |
Mar 25, 2013 | 355.40 | 360.00 | 347.10 | 354.80 | 73,797 | +0.60(+0.17%) |
Mar 22, 2013 | 359.00 | 362.10 | 354.20 | 354.20 | 39,519 | -2.60(-0.73%) |
Mar 21, 2013 | 356.80 | 362.80 | 354.00 | 356.80 | 67,171 | -2.20(-0.61%) |
Mar 20, 2013 | 357.00 | 362.00 | 354.80 | 359.00 | 61,043 | +3.60(+1.01%) |
Mar 19, 2013 | 368.60 | 371.00 | 353.40 | 355.40 | 85,307 | -13.40(-3.63%) |
Mar 18, 2013 | 360.00 | 368.80 | 360.00 | 368.80 | 62,402 | +4.60(+1.26%) |
Mar 15, 2013 | 361.00 | 364.60 | 357.00 | 364.20 | 88,529 | +2.60(+0.72%) |
Mar 14, 2013 | 364.50 | 366.00 | 352.40 | 361.60 | 187,881 | -3.40(-0.93%) |
Mar 13, 2013 | 329.60 | 369.60 | 326.80 | 365.00 | 583,227 | -12.00(-3.18%) |
Mar 12, 2013 | 378.20 | 385.00 | 375.00 | 377.00 | 115,637 | -1.00(-0.26%) |
Mar 11, 2013 | 381.00 | 381.60 | 371.20 | 378.00 | 95,823 | -3.20(-0.84%) |
Mar 08, 2013 | 379.20 | 384.80 | 377.60 | 381.20 | 41,119 | +5.20(+1.38%) |
Mar 07, 2013 | 376.00 | 383.30 | 372.40 | 376.00 | 72,208 | -0.60(-0.16%) |
Mar 06, 2013 | 373.80 | 379.80 | 368.80 | 376.60 | 59,565 | +2.80(+0.75%) |
Mar 05, 2013 | 366.40 | 374.20 | 366.20 | 373.80 | 46,827 | +9.20(+2.52%) |
Mar 04, 2013 | 363.20 | 367.00 | 359.40 | 364.60 | 35,281 | +1.40(+0.39%) |
Mar 01, 2013 | 369.00 | 369.40 | 358.90 | 363.20 | 53,769 | -6.80(-1.84%) |
Feb 28, 2013 | 365.00 | 372.20 | 364.40 | 370.00 | 33,219 | +7.40(+2.04%) |
Feb 27, 2013 | 360.60 | 367.00 | 358.40 | 362.60 | 41,037 | +2.20(+0.61%) |
Feb 26, 2013 | 353.40 | 363.00 | 353.20 | 360.40 | 49,915 | -1.00(-0.28%) |
Feb 22, 2013 | 372.40 | 376.00 | 357.60 | 361.40 | 40,204 | -9.00(-2.43%) |
Feb 21, 2013 | 373.40 | 378.60 | 368.20 | 370.40 | 43,977 | -3.00(-0.80%) |
Feb 20, 2013 | 385.20 | 386.10 | 373.20 | 373.40 | 71,599 | -10.80(-2.81%) |
Feb 19, 2013 | 371.20 | 387.20 | 368.00 | 384.20 | 79,684 | +14.00(+3.78%) |
Feb 15, 2013 | 368.80 | 377.00 | 363.60 | 370.20 | 58,113 | +1.60(+0.43%) |
Feb 14, 2013 | 370.00 | 373.40 | 363.80 | 368.60 | 35,936 | -1.60(-0.43%) |
Feb 13, 2013 | 372.80 | 378.00 | 369.40 | 370.20 | 37,465 | -2.60(-0.70%) |
Feb 12, 2013 | 371.40 | 373.00 | 367.40 | 372.80 | 70,766 | +0.80(+0.22%) |
Feb 11, 2013 | 369.00 | 372.80 | 367.60 | 372.00 | 37,952 | +1.80(+0.49%) |
Feb 08, 2013 | 367.00 | 371.60 | 365.80 | 370.20 | 31,844 | +4.60(+1.26%) |
Feb 07, 2013 | 364.40 | 367.40 | 360.40 | 365.60 | 55,445 | +0.00(+0.00%) |
Feb 06, 2013 | 370.80 | 372.00 | 362.80 | 365.60 | 89,605 | +6.00(+1.67%) |
Feb 04, 2013 | 367.00 | 369.80 | 358.60 | 359.60 | 83,232 | -10.40(-2.81%) |