Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 147.38 | 152.06 | 147.38 | 150.76 | 660,274 | +3.75(+2.55%) |
Apr 29, 2013 | 145.13 | 147.57 | 144.78 | 147.02 | 289,622 | +2.27(+1.57%) |
Apr 26, 2013 | 146.43 | 146.15 | 144.15 | 144.75 | 360,549 | -1.39(-0.95%) |
Apr 25, 2013 | 144.29 | 146.51 | 143.45 | 146.15 | 474,555 | +3.25(+2.28%) |
Apr 24, 2013 | 144.60 | 144.74 | 142.50 | 142.89 | 276,309 | -1.43(-0.99%) |
Apr 23, 2013 | 142.70 | 145.48 | 142.47 | 144.32 | 337,415 | +2.17(+1.53%) |
Apr 22, 2013 | 141.60 | 142.38 | 139.49 | 142.16 | 166,372 | +0.95(+0.67%) |
Apr 19, 2013 | 140.18 | 141.67 | 138.17 | 141.21 | 432,696 | +1.69(+1.21%) |
Apr 18, 2013 | 141.17 | 141.59 | 138.71 | 139.51 | 326,269 | -1.60(-1.13%) |
Apr 17, 2013 | 142.01 | 142.06 | 139.04 | 141.11 | 425,617 | -2.26(-1.57%) |
Apr 16, 2013 | 145.21 | 145.24 | 142.31 | 143.37 | 574,996 | +0.02(+0.01%) |
Apr 15, 2013 | 148.16 | 148.64 | 143.04 | 143.35 | 240,117 | -5.56(-3.73%) |
Apr 12, 2013 | 150.16 | 150.30 | 148.59 | 148.91 | 293,017 | -1.69(-1.12%) |
Apr 11, 2013 | 149.05 | 151.31 | 148.79 | 150.60 | 286,229 | +1.49(+1.00%) |
Apr 10, 2013 | 146.66 | 149.51 | 146.49 | 149.11 | 274,846 | +2.87(+1.96%) |
Apr 09, 2013 | 146.12 | 147.11 | 145.01 | 146.24 | 238,084 | +0.65(+0.45%) |
Apr 08, 2013 | 142.94 | 145.74 | 142.94 | 145.59 | 323,521 | +2.52(+1.76%) |
Apr 05, 2013 | 143.05 | 143.27 | 141.16 | 143.08 | 458,484 | -1.80(-1.24%) |
Apr 04, 2013 | 145.76 | 146.63 | 143.95 | 144.88 | 345,461 | +0.01(+0.01%) |
Apr 03, 2013 | 149.69 | 149.78 | 144.34 | 144.87 | 430,355 | -2.70(-1.83%) |
Apr 02, 2013 | 148.06 | 148.30 | 146.97 | 147.57 | 186,651 | +0.32(+0.22%) |
Apr 01, 2013 | 148.57 | 149.60 | 146.70 | 147.25 | 284,334 | -1.47(-0.99%) |
Mar 28, 2013 | 147.01 | 149.04 | 146.34 | 148.72 | 255,565 | +2.17(+1.48%) |
Mar 27, 2013 | 145.96 | 146.84 | 144.94 | 146.55 | 250,752 | -0.22(-0.15%) |
Mar 26, 2013 | 147.41 | 147.50 | 146.05 | 146.78 | 308,559 | +0.02(+0.01%) |
Mar 25, 2013 | 147.47 | 148.03 | 145.77 | 146.76 | 353,400 | +0.05(+0.03%) |
Mar 22, 2013 | 146.55 | 146.88 | 145.60 | 146.71 | 215,470 | +1.02(+0.70%) |
Mar 21, 2013 | 147.50 | 147.93 | 145.31 | 145.69 | 258,565 | -3.40(-2.28%) |
Mar 20, 2013 | 148.09 | 149.34 | 147.35 | 149.09 | 250,366 | +2.02(+1.38%) |
Mar 19, 2013 | 149.03 | 149.89 | 145.92 | 147.07 | 328,829 | -1.82(-1.22%) |
Mar 18, 2013 | 148.11 | 149.88 | 146.95 | 148.89 | 357,458 | -0.65(-0.43%) |
Mar 15, 2013 | 150.19 | 150.32 | 148.73 | 149.53 | 948,052 | -0.75(-0.50%) |
Mar 14, 2013 | 149.99 | 151.17 | 149.25 | 150.28 | 683,403 | +0.67(+0.45%) |
Mar 13, 2013 | 147.20 | 149.78 | 145.36 | 149.61 | 601,981 | +4.31(+2.97%) |
Mar 12, 2013 | 146.76 | 146.76 | 144.69 | 145.30 | 315,344 | -0.73(-0.50%) |
Mar 11, 2013 | 146.30 | 146.30 | 145.02 | 146.03 | 530,006 | -0.37(-0.25%) |
Mar 08, 2013 | 146.23 | 146.65 | 144.78 | 146.40 | 375,706 | +0.95(+0.65%) |
Mar 07, 2013 | 145.25 | 145.60 | 144.31 | 145.45 | 277,440 | +0.17(+0.12%) |
Mar 06, 2013 | 145.08 | 145.66 | 144.31 | 145.27 | 175,880 | +0.83(+0.58%) |
Mar 05, 2013 | 143.58 | 144.87 | 143.04 | 144.44 | 286,880 | +2.05(+1.44%) |
Mar 04, 2013 | 141.10 | 142.39 | 140.06 | 142.39 | 334,611 | +0.98(+0.69%) |
Mar 01, 2013 | 140.58 | 142.14 | 138.45 | 141.41 | 424,489 | -0.20(-0.14%) |
Feb 28, 2013 | 141.39 | 143.15 | 140.94 | 141.61 | 324,953 | +0.18(+0.13%) |
Feb 27, 2013 | 138.72 | 141.85 | 138.33 | 141.43 | 247,974 | +2.40(+1.73%) |
Feb 26, 2013 | 138.87 | 139.73 | 137.42 | 139.03 | 374,268 | +1.07(+0.77%) |
Feb 25, 2013 | 142.61 | 143.23 | 137.96 | 137.96 | 455,747 | -3.79(-2.67%) |
Feb 22, 2013 | 139.74 | 141.77 | 139.71 | 141.75 | 323,318 | +3.14(+2.26%) |
Feb 21, 2013 | 140.24 | 140.37 | 138.12 | 138.61 | 371,308 | -2.22(-1.57%) |
Feb 20, 2013 | 143.60 | 143.76 | 140.65 | 140.83 | 319,438 | -3.10(-2.15%) |
Feb 19, 2013 | 142.36 | 144.65 | 142.26 | 143.93 | 450,128 | +2.04(+1.44%) |
Feb 15, 2013 | 142.64 | 143.06 | 141.55 | 141.88 | 253,700 | -0.80(-0.56%) |
Feb 14, 2013 | 141.54 | 142.93 | 141.09 | 142.69 | 263,214 | +0.84(+0.59%) |
Feb 13, 2013 | 141.38 | 141.89 | 140.56 | 141.85 | 348,311 | +0.70(+0.49%) |
Feb 12, 2013 | 141.28 | 141.80 | 140.84 | 141.15 | 399,561 | +0.18(+0.12%) |
Feb 11, 2013 | 141.80 | 142.03 | 140.71 | 140.97 | 291,678 | -0.85(-0.60%) |
Feb 08, 2013 | 142.20 | 142.52 | 141.13 | 141.83 | 301,701 | +0.19(+0.14%) |
Feb 07, 2013 | 140.91 | 141.66 | 138.49 | 141.63 | 467,419 | +0.59(+0.42%) |
Feb 06, 2013 | 139.12 | 141.04 | 139.06 | 141.04 | 425,340 | +2.49(+1.80%) |
Feb 04, 2013 | 138.99 | 139.10 | 137.68 | 138.55 | 387,117 | -1.49(-1.07%) |