Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 379.90 | 383.70 | 375.26 | 375.26 | 222,803 | -6.35(-1.66%) |
May 30, 2013 | 377.57 | 382.07 | 376.16 | 381.61 | 39,586 | +4.53(+1.20%) |
May 29, 2013 | 377.94 | 378.87 | 373.58 | 377.08 | 36,344 | -3.04(-0.80%) |
May 28, 2013 | 385.21 | 385.21 | 377.09 | 380.12 | 47,084 | -1.12(-0.29%) |
May 24, 2013 | 379.05 | 381.97 | 375.97 | 381.24 | 31,257 | +2.11(+0.56%) |
May 23, 2013 | 375.75 | 380.84 | 375.22 | 379.13 | 60,189 | +0.27(+0.07%) |
May 22, 2013 | 382.83 | 384.27 | 376.97 | 378.86 | 35,790 | -3.11(-0.81%) |
May 21, 2013 | 384.79 | 384.97 | 380.61 | 381.97 | 39,575 | -0.99(-0.26%) |
May 20, 2013 | 382.72 | 384.24 | 381.54 | 382.96 | 32,939 | -0.12(-0.03%) |
May 17, 2013 | 387.14 | 387.48 | 380.87 | 383.08 | 30,511 | -1.80(-0.47%) |
May 16, 2013 | 384.87 | 388.12 | 383.19 | 384.88 | 65,757 | +0.00(+0.00%) |
May 15, 2013 | 378.10 | 384.88 | 377.31 | 384.88 | 27,169 | +8.53(+2.27%) |
May 13, 2013 | 375.93 | 378.16 | 374.16 | 376.35 | 23,721 | -0.87(-0.23%) |
May 10, 2013 | 378.12 | 378.71 | 375.40 | 377.21 | 23,018 | -0.79(-0.21%) |
May 09, 2013 | 383.16 | 383.16 | 376.70 | 378.00 | 28,588 | -4.48(-1.17%) |
May 08, 2013 | 382.77 | 383.73 | 380.98 | 382.49 | 36,326 | -1.43(-0.37%) |
May 07, 2013 | 377.17 | 383.92 | 375.34 | 383.92 | 88,182 | +6.89(+1.83%) |
May 06, 2013 | 368.71 | 377.88 | 368.71 | 377.03 | 47,938 | +6.77(+1.83%) |
May 03, 2013 | 374.67 | 375.02 | 369.11 | 370.26 | 47,460 | -2.00(-0.54%) |
May 02, 2013 | 373.31 | 374.77 | 365.85 | 372.26 | 30,613 | +0.51(+0.14%) |
May 01, 2013 | 377.92 | 378.83 | 370.41 | 371.75 | 42,624 | -7.11(-1.88%) |
Apr 30, 2013 | 375.74 | 378.86 | 367.91 | 378.86 | 126,697 | +3.07(+0.82%) |
Apr 29, 2013 | 376.31 | 378.58 | 372.54 | 375.79 | 58,385 | -0.14(-0.04%) |
Apr 26, 2013 | 376.94 | 376.75 | 372.98 | 375.94 | 27,887 | -0.82(-0.22%) |
Apr 25, 2013 | 375.26 | 378.53 | 373.63 | 376.75 | 29,639 | +2.55(+0.68%) |
Apr 24, 2013 | 370.87 | 375.05 | 370.64 | 374.20 | 20,832 | +2.39(+0.64%) |
Apr 23, 2013 | 367.28 | 372.87 | 365.25 | 371.82 | 46,391 | +6.62(+1.81%) |
Apr 22, 2013 | 366.74 | 368.21 | 362.75 | 365.20 | 16,947 | -1.51(-0.41%) |
Apr 19, 2013 | 363.44 | 369.01 | 363.01 | 366.71 | 25,765 | +2.75(+0.76%) |
Apr 18, 2013 | 364.44 | 368.71 | 363.23 | 363.95 | 39,544 | -2.25(-0.61%) |
Apr 17, 2013 | 362.28 | 366.94 | 360.35 | 366.21 | 63,583 | +3.28(+0.90%) |
Apr 16, 2013 | 361.97 | 364.03 | 359.94 | 362.93 | 50,730 | +2.47(+0.69%) |
Apr 15, 2013 | 375.99 | 377.73 | 360.20 | 360.45 | 81,677 | -17.21(-4.56%) |
Apr 12, 2013 | 375.20 | 377.69 | 372.90 | 377.67 | 37,281 | +2.15(+0.57%) |
Apr 11, 2013 | 376.06 | 377.14 | 374.36 | 375.52 | 38,525 | -0.58(-0.15%) |
Apr 10, 2013 | 374.17 | 377.07 | 372.49 | 376.10 | 57,174 | +2.43(+0.65%) |
Apr 09, 2013 | 371.06 | 376.01 | 370.03 | 373.67 | 42,666 | +2.18(+0.59%) |
Apr 08, 2013 | 368.81 | 372.77 | 367.92 | 371.49 | 43,173 | +4.18(+1.14%) |
Apr 05, 2013 | 368.53 | 369.97 | 366.76 | 367.31 | 39,103 | -3.79(-1.02%) |
Apr 04, 2013 | 371.37 | 371.63 | 367.07 | 371.10 | 34,863 | -0.02(-0.01%) |
Apr 03, 2013 | 374.77 | 374.77 | 367.08 | 371.12 | 57,335 | -3.75(-1.00%) |
Apr 02, 2013 | 376.63 | 377.13 | 371.60 | 374.88 | 25,944 | -1.01(-0.27%) |
Apr 01, 2013 | 379.51 | 379.83 | 373.99 | 375.89 | 37,705 | -5.07(-1.33%) |
Mar 28, 2013 | 371.81 | 380.96 | 371.53 | 380.96 | 50,369 | +9.16(+2.46%) |
Mar 27, 2013 | 367.56 | 375.98 | 366.56 | 371.80 | 32,664 | -1.92(-0.52%) |
Mar 26, 2013 | 370.82 | 376.09 | 370.45 | 373.72 | 50,509 | +3.33(+0.90%) |
Mar 25, 2013 | 375.15 | 375.35 | 370.39 | 370.39 | 47,455 | -4.76(-1.27%) |
Mar 22, 2013 | 375.48 | 375.70 | 373.29 | 375.15 | 26,470 | -0.09(-0.02%) |
Mar 21, 2013 | 376.22 | 377.77 | 372.38 | 375.24 | 95,985 | -3.23(-0.85%) |
Mar 20, 2013 | 376.11 | 378.76 | 374.73 | 378.48 | 26,418 | +2.94(+0.78%) |
Mar 19, 2013 | 375.87 | 376.53 | 371.71 | 375.53 | 30,693 | +0.13(+0.03%) |
Mar 18, 2013 | 367.11 | 378.05 | 366.66 | 375.40 | 62,809 | +10.25(+2.81%) |
Mar 15, 2013 | 377.62 | 380.06 | 365.16 | 365.16 | 175,983 | -14.28(-3.76%) |
Mar 14, 2013 | 375.17 | 379.70 | 372.99 | 379.44 | 69,890 | +4.97(+1.33%) |
Mar 13, 2013 | 374.59 | 376.24 | 372.95 | 374.47 | 38,370 | +0.98(+0.26%) |
Mar 12, 2013 | 372.10 | 373.93 | 368.56 | 373.49 | 51,753 | +1.86(+0.50%) |
Mar 11, 2013 | 371.05 | 373.28 | 368.36 | 371.63 | 49,657 | -0.89(-0.24%) |
Mar 08, 2013 | 373.78 | 373.86 | 371.23 | 372.53 | 36,375 | +1.03(+0.28%) |
Mar 07, 2013 | 368.39 | 371.90 | 366.78 | 371.50 | 73,888 | +3.35(+0.91%) |
Mar 06, 2013 | 369.42 | 371.37 | 365.77 | 368.15 | 58,250 | -1.35(-0.36%) |
Mar 05, 2013 | 364.23 | 369.65 | 363.74 | 369.50 | 40,322 | +5.16(+1.42%) |
Mar 04, 2013 | 361.64 | 365.29 | 359.85 | 364.34 | 70,843 | +1.58(+0.43%) |