Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 189.04 | 191.46 | 188.32 | 188.88 | 13,243 | -0.81(-0.43%) |
May 30, 2013 | 188.48 | 190.44 | 188.48 | 189.69 | 0 | +0.96(+0.51%) |
May 29, 2013 | 189.00 | 190.76 | 187.87 | 188.73 | 10,202 | -3.62(-1.88%) |
May 28, 2013 | 189.10 | 192.35 | 189.10 | 192.35 | 4,109 | +4.69(+2.50%) |
May 24, 2013 | 188.16 | 188.81 | 186.16 | 187.66 | 0 | -0.53(-0.28%) |
May 23, 2013 | 189.31 | 189.31 | 186.77 | 188.19 | 0 | -1.68(-0.88%) |
May 22, 2013 | 190.60 | 196.38 | 189.19 | 189.86 | 0 | -1.61(-0.84%) |
May 21, 2013 | 191.49 | 191.49 | 189.34 | 191.47 | 0 | +0.16(+0.08%) |
May 20, 2013 | 189.54 | 191.96 | 189.54 | 191.31 | 0 | +0.92(+0.48%) |
May 17, 2013 | 191.47 | 191.47 | 189.82 | 190.39 | 0 | +0.41(+0.22%) |
May 16, 2013 | 188.73 | 190.38 | 188.71 | 189.98 | 8,666 | +0.13(+0.07%) |
May 15, 2013 | 186.84 | 190.49 | 186.61 | 189.84 | 0 | +4.22(+2.27%) |
May 13, 2013 | 184.79 | 186.70 | 183.14 | 185.62 | 0 | -0.08(-0.04%) |
May 10, 2013 | 185.07 | 186.52 | 184.55 | 185.70 | 0 | +0.38(+0.21%) |
May 09, 2013 | 182.33 | 185.74 | 182.06 | 185.31 | 0 | +2.09(+1.14%) |
May 08, 2013 | 180.00 | 183.82 | 178.59 | 183.23 | 0 | +2.27(+1.25%) |
May 07, 2013 | 180.00 | 181.54 | 179.43 | 180.96 | 0 | +0.68(+0.38%) |
May 06, 2013 | 179.06 | 184.40 | 179.06 | 180.28 | 0 | -0.69(-0.38%) |
May 03, 2013 | 180.00 | 182.15 | 180.00 | 180.97 | 0 | +1.70(+0.95%) |
May 02, 2013 | 178.26 | 180.75 | 178.09 | 179.26 | 0 | +1.47(+0.82%) |
May 01, 2013 | 177.84 | 179.61 | 175.84 | 177.80 | 0 | -0.69(-0.39%) |
Apr 30, 2013 | 175.16 | 178.53 | 175.16 | 178.49 | 0 | +3.20(+1.82%) |
Apr 29, 2013 | 175.18 | 176.17 | 174.16 | 175.29 | 3,512 | +1.09(+0.63%) |
Apr 26, 2013 | 174.64 | 175.44 | 173.44 | 174.20 | 9,688 | -1.25(-0.71%) |
Apr 25, 2013 | 175.07 | 177.34 | 174.84 | 175.44 | 6,735 | +0.20(+0.11%) |
Apr 24, 2013 | 177.63 | 177.63 | 175.22 | 175.24 | 0 | -1.49(-0.84%) |
Apr 23, 2013 | 173.52 | 177.89 | 173.52 | 176.73 | 8,925 | +3.44(+1.98%) |
Apr 22, 2013 | 174.40 | 174.40 | 172.06 | 173.30 | 12,190 | -0.38(-0.22%) |
Apr 19, 2013 | 173.46 | 174.63 | 173.19 | 173.68 | 3,109 | +0.12(+0.07%) |
Apr 18, 2013 | 172.75 | 175.12 | 172.44 | 173.56 | 12,776 | +0.50(+0.29%) |
Apr 17, 2013 | 174.84 | 176.46 | 172.88 | 173.06 | 17,561 | -3.41(-1.93%) |
Apr 16, 2013 | 175.82 | 176.89 | 175.04 | 176.47 | 5,632 | +0.41(+0.23%) |
Apr 15, 2013 | 180.10 | 180.53 | 176.03 | 176.06 | 6,772 | -5.32(-2.93%) |
Apr 12, 2013 | 180.00 | 182.33 | 178.99 | 181.38 | 17,496 | +1.28(+0.71%) |
Apr 11, 2013 | 178.66 | 180.84 | 178.38 | 180.09 | 15,476 | +1.96(+1.10%) |
Apr 10, 2013 | 174.25 | 178.28 | 174.12 | 178.13 | 24,760 | +3.74(+2.15%) |
Apr 09, 2013 | 172.92 | 174.39 | 172.34 | 174.39 | 8,948 | +2.05(+1.19%) |
Apr 08, 2013 | 174.06 | 174.59 | 172.34 | 172.34 | 7,855 | -1.80(-1.03%) |
Apr 05, 2013 | 172.05 | 174.54 | 172.05 | 174.14 | 6,714 | -0.17(-0.10%) |
Apr 04, 2013 | 173.05 | 174.45 | 172.83 | 174.31 | 6,233 | +1.88(+1.09%) |
Apr 03, 2013 | 173.33 | 173.33 | 171.65 | 172.44 | 24,947 | -1.09(-0.63%) |
Apr 02, 2013 | 174.16 | 175.58 | 172.44 | 173.53 | 6,380 | +0.33(+0.19%) |
Apr 01, 2013 | 173.59 | 175.29 | 172.80 | 173.20 | 15,020 | -1.72(-0.99%) |
Mar 28, 2013 | 172.92 | 175.13 | 172.58 | 174.93 | 17,272 | +1.90(+1.10%) |
Mar 27, 2013 | 173.77 | 174.89 | 172.58 | 173.03 | 3,627 | -1.13(-0.65%) |
Mar 26, 2013 | 175.69 | 175.69 | 172.88 | 174.16 | 6,124 | -0.90(-0.51%) |
Mar 25, 2013 | 175.03 | 175.78 | 173.50 | 175.06 | 3,887 | +1.19(+0.68%) |
Mar 22, 2013 | 173.79 | 174.47 | 173.30 | 173.87 | 4,264 | +0.04(+0.02%) |
Mar 21, 2013 | 174.28 | 174.73 | 172.44 | 173.83 | 8,916 | -0.58(-0.33%) |
Mar 20, 2013 | 174.68 | 175.54 | 173.81 | 174.42 | 5,503 | +1.31(+0.76%) |
Mar 19, 2013 | 172.91 | 173.44 | 172.34 | 173.11 | 3,674 | -0.38(-0.22%) |
Mar 18, 2013 | 174.07 | 174.33 | 172.82 | 173.49 | 3,832 | -1.73(-0.99%) |
Mar 15, 2013 | 172.34 | 175.64 | 172.24 | 175.22 | 18,476 | +2.93(+1.70%) |
Mar 14, 2013 | 173.53 | 173.64 | 171.68 | 172.29 | 27,955 | -0.47(-0.27%) |
Mar 13, 2013 | 171.95 | 172.90 | 171.24 | 172.76 | 24,686 | +1.10(+0.64%) |
Mar 12, 2013 | 173.97 | 174.01 | 170.62 | 171.66 | 27,860 | -2.74(-1.57%) |
Mar 11, 2013 | 173.97 | 174.79 | 173.06 | 174.41 | 8,849 | -0.35(-0.20%) |
Mar 08, 2013 | 171.58 | 174.92 | 171.58 | 174.76 | 22,679 | +3.33(+1.94%) |
Mar 07, 2013 | 170.76 | 173.01 | 170.39 | 171.43 | 10,548 | +0.30(+0.17%) |
Mar 06, 2013 | 169.90 | 171.42 | 169.85 | 171.14 | 3,995 | +0.53(+0.31%) |
Mar 05, 2013 | 170.80 | 170.80 | 168.25 | 170.60 | 8,315 | +2.90(+1.73%) |
Mar 04, 2013 | 169.20 | 169.46 | 166.44 | 167.71 | 6,878 | -1.76(-1.04%) |