Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 223.07 | 227.87 | 223.07 | 223.98 | 51,070 | -0.62(-0.28%) |
May 30, 2013 | 222.19 | 225.74 | 220.90 | 224.60 | 50,703 | +2.41(+1.08%) |
May 29, 2013 | 224.41 | 224.41 | 221.65 | 222.19 | 31,110 | -4.52(-1.99%) |
May 28, 2013 | 224.18 | 226.92 | 223.09 | 226.71 | 37,940 | +4.36(+1.96%) |
May 24, 2013 | 220.36 | 222.98 | 219.55 | 222.35 | 17,736 | +0.78(+0.35%) |
May 23, 2013 | 223.82 | 228.65 | 218.53 | 221.56 | 50,093 | -2.27(-1.01%) |
May 22, 2013 | 227.74 | 228.56 | 222.52 | 223.84 | 40,809 | -2.84(-1.25%) |
May 21, 2013 | 225.12 | 228.41 | 223.99 | 226.68 | 26,204 | +1.85(+0.82%) |
May 20, 2013 | 225.74 | 226.72 | 223.44 | 224.83 | 55,426 | -0.95(-0.42%) |
May 17, 2013 | 224.95 | 226.50 | 223.83 | 225.78 | 40,961 | +1.19(+0.53%) |
May 16, 2013 | 228.98 | 229.51 | 224.18 | 224.59 | 51,527 | -4.40(-1.92%) |
May 15, 2013 | 220.73 | 229.09 | 219.93 | 228.99 | 70,687 | +8.80(+4.00%) |
May 13, 2013 | 219.75 | 222.15 | 219.53 | 220.18 | 36,689 | -0.46(-0.21%) |
May 10, 2013 | 221.34 | 222.69 | 219.71 | 220.64 | 24,902 | -0.62(-0.28%) |
May 09, 2013 | 226.56 | 227.00 | 219.37 | 221.26 | 69,845 | -5.42(-2.39%) |
May 08, 2013 | 223.39 | 228.11 | 222.99 | 226.69 | 79,447 | +2.30(+1.02%) |
May 07, 2013 | 222.05 | 226.34 | 221.36 | 224.39 | 53,356 | +2.64(+1.19%) |
May 06, 2013 | 224.20 | 224.20 | 220.72 | 221.75 | 45,847 | -1.93(-0.86%) |
May 03, 2013 | 220.71 | 224.06 | 218.29 | 223.68 | 51,713 | +5.39(+2.47%) |
May 02, 2013 | 214.80 | 218.71 | 214.72 | 218.29 | 32,743 | +4.51(+2.11%) |
May 01, 2013 | 218.01 | 218.01 | 213.72 | 213.78 | 41,123 | -5.68(-2.59%) |
Apr 30, 2013 | 216.58 | 220.57 | 215.27 | 219.46 | 78,645 | +2.88(+1.33%) |
Apr 29, 2013 | 215.73 | 217.55 | 214.76 | 216.57 | 49,232 | +0.66(+0.31%) |
Apr 26, 2013 | 214.90 | 216.48 | 215.24 | 215.91 | 66,131 | +0.61(+0.28%) |
Apr 25, 2013 | 220.81 | 221.03 | 212.65 | 215.31 | 147,379 | -6.89(-3.10%) |
Apr 24, 2013 | 217.04 | 224.28 | 217.04 | 222.20 | 82,848 | +5.27(+2.43%) |
Apr 23, 2013 | 213.99 | 217.20 | 213.99 | 216.93 | 52,736 | +3.70(+1.73%) |
Apr 22, 2013 | 210.15 | 213.34 | 209.68 | 213.23 | 59,994 | +2.92(+1.39%) |
Apr 19, 2013 | 210.67 | 211.70 | 208.63 | 210.31 | 56,104 | +0.51(+0.24%) |
Apr 18, 2013 | 211.60 | 212.30 | 208.68 | 209.80 | 49,342 | -1.60(-0.76%) |
Apr 17, 2013 | 212.07 | 213.58 | 210.20 | 211.40 | 111,283 | -1.72(-0.80%) |
Apr 16, 2013 | 213.95 | 215.37 | 211.84 | 213.12 | 96,040 | -0.34(-0.16%) |
Apr 15, 2013 | 221.80 | 221.80 | 212.92 | 213.46 | 101,380 | -9.36(-4.20%) |
Apr 12, 2013 | 222.19 | 224.23 | 221.68 | 222.82 | 26,859 | -0.29(-0.13%) |
Apr 11, 2013 | 222.00 | 224.67 | 221.46 | 223.11 | 31,363 | +1.21(+0.54%) |
Apr 10, 2013 | 215.41 | 224.75 | 215.41 | 221.90 | 66,124 | +6.88(+3.20%) |
Apr 09, 2013 | 215.97 | 216.39 | 214.94 | 215.01 | 24,132 | -1.10(-0.51%) |
Apr 08, 2013 | 215.62 | 216.44 | 213.66 | 216.12 | 25,852 | +1.42(+0.66%) |
Apr 05, 2013 | 211.95 | 217.30 | 211.95 | 214.70 | 52,957 | +0.10(+0.05%) |
Apr 04, 2013 | 214.60 | 215.49 | 213.39 | 214.60 | 31,463 | +2.23(+1.05%) |
Apr 03, 2013 | 214.87 | 215.72 | 212.12 | 212.37 | 84,371 | -1.82(-0.85%) |
Apr 02, 2013 | 215.68 | 217.04 | 213.86 | 214.19 | 38,636 | -1.32(-0.61%) |
Apr 01, 2013 | 213.17 | 215.95 | 212.35 | 215.51 | 45,490 | +2.87(+1.35%) |
Mar 28, 2013 | 215.51 | 215.67 | 211.95 | 212.65 | 75,041 | -1.55(-0.72%) |
Mar 27, 2013 | 213.74 | 216.66 | 211.94 | 214.20 | 57,042 | +0.13(+0.06%) |
Mar 26, 2013 | 214.78 | 215.69 | 211.44 | 214.07 | 34,418 | +0.24(+0.11%) |
Mar 25, 2013 | 215.76 | 215.94 | 212.55 | 213.83 | 27,344 | -1.77(-0.82%) |
Mar 22, 2013 | 215.41 | 216.66 | 214.12 | 215.60 | 27,293 | +0.95(+0.44%) |
Mar 21, 2013 | 214.35 | 216.83 | 213.81 | 214.66 | 27,165 | -0.35(-0.16%) |
Mar 20, 2013 | 215.01 | 215.50 | 213.08 | 215.01 | 30,531 | +1.30(+0.61%) |
Mar 19, 2013 | 214.88 | 215.98 | 211.79 | 213.71 | 52,606 | -0.21(-0.10%) |
Mar 18, 2013 | 212.47 | 216.23 | 211.44 | 213.91 | 42,307 | -0.76(-0.35%) |
Mar 15, 2013 | 215.57 | 217.82 | 213.99 | 214.67 | 54,684 | -1.05(-0.49%) |
Mar 14, 2013 | 213.99 | 217.46 | 213.29 | 215.72 | 33,745 | +2.47(+1.16%) |
Mar 13, 2013 | 213.82 | 213.82 | 211.99 | 213.25 | 32,547 | +0.66(+0.31%) |
Mar 12, 2013 | 211.56 | 213.14 | 210.09 | 212.59 | 33,167 | +1.11(+0.53%) |
Mar 11, 2013 | 211.09 | 212.66 | 210.03 | 211.47 | 37,909 | -0.67(-0.31%) |
Mar 08, 2013 | 213.38 | 213.38 | 210.40 | 212.14 | 30,620 | +1.00(+0.47%) |
Mar 07, 2013 | 208.59 | 211.92 | 208.14 | 211.14 | 68,639 | +2.90(+1.39%) |
Mar 06, 2013 | 208.58 | 210.28 | 207.84 | 208.24 | 44,192 | -0.17(-0.08%) |
Mar 05, 2013 | 207.21 | 210.45 | 207.21 | 208.41 | 58,243 | +1.86(+0.90%) |
Mar 04, 2013 | 205.08 | 207.78 | 204.30 | 206.55 | 46,594 | +1.07(+0.52%) |