Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 188.84 | 189.86 | 186.50 | 186.58 | 65,290 | -3.98(-2.09%) |
May 30, 2013 | 188.26 | 191.60 | 187.09 | 190.56 | 34,358 | +2.23(+1.18%) |
May 29, 2013 | 189.11 | 191.50 | 188.33 | 188.33 | 58,801 | -2.82(-1.48%) |
May 28, 2013 | 182.82 | 191.40 | 182.82 | 191.15 | 80,449 | +10.85(+6.02%) |
May 24, 2013 | 177.38 | 180.64 | 177.04 | 180.31 | 0 | +2.40(+1.35%) |
May 23, 2013 | 179.53 | 180.82 | 175.09 | 177.91 | 0 | -4.59(-2.51%) |
May 22, 2013 | 194.15 | 195.35 | 181.57 | 182.50 | 0 | -11.69(-6.02%) |
May 21, 2013 | 196.43 | 198.20 | 192.74 | 194.18 | 0 | -2.96(-1.50%) |
May 20, 2013 | 198.83 | 200.29 | 195.52 | 197.14 | 0 | -1.72(-0.87%) |
May 17, 2013 | 194.40 | 199.04 | 194.40 | 198.86 | 0 | +5.88(+3.05%) |
May 16, 2013 | 192.33 | 194.83 | 192.18 | 192.98 | 74,722 | +0.93(+0.48%) |
May 15, 2013 | 186.78 | 192.33 | 186.29 | 192.06 | 0 | +11.35(+6.28%) |
May 13, 2013 | 178.12 | 181.05 | 177.81 | 180.70 | 0 | +2.59(+1.45%) |
May 10, 2013 | 174.62 | 178.49 | 173.97 | 178.11 | 0 | +3.55(+2.03%) |
May 09, 2013 | 172.56 | 176.60 | 171.11 | 174.56 | 0 | +2.75(+1.60%) |
May 08, 2013 | 168.80 | 172.77 | 167.99 | 171.81 | 0 | +3.03(+1.79%) |
May 07, 2013 | 165.17 | 169.46 | 162.92 | 168.78 | 0 | +4.22(+2.56%) |
May 06, 2013 | 164.07 | 165.73 | 163.53 | 164.57 | 0 | +0.50(+0.30%) |
May 03, 2013 | 156.97 | 165.06 | 155.71 | 164.07 | 0 | +8.35(+5.36%) |
May 02, 2013 | 153.54 | 156.20 | 151.49 | 155.71 | 0 | +3.21(+2.11%) |
May 01, 2013 | 155.42 | 158.03 | 146.75 | 152.50 | 81,020 | -1.20(-0.78%) |
Apr 30, 2013 | 153.10 | 155.13 | 152.09 | 153.70 | 49,613 | +1.40(+0.92%) |
Apr 29, 2013 | 149.69 | 153.64 | 147.23 | 152.30 | 19,287 | +3.31(+2.23%) |
Apr 26, 2013 | 150.61 | 150.62 | 148.92 | 148.99 | 15,312 | -1.63(-1.08%) |
Apr 25, 2013 | 150.06 | 152.99 | 150.04 | 150.62 | 24,709 | +1.42(+0.95%) |
Apr 24, 2013 | 151.67 | 151.67 | 148.13 | 149.20 | 0 | -2.61(-1.72%) |
Apr 23, 2013 | 149.48 | 151.80 | 148.63 | 151.80 | 33,182 | +3.45(+2.33%) |
Apr 22, 2013 | 145.78 | 148.40 | 143.80 | 148.35 | 31,438 | +1.96(+1.34%) |
Apr 19, 2013 | 142.77 | 147.26 | 142.45 | 146.39 | 47,170 | +3.55(+2.48%) |
Apr 18, 2013 | 146.90 | 149.19 | 141.60 | 142.84 | 56,373 | -4.78(-3.24%) |
Apr 17, 2013 | 152.34 | 152.34 | 146.76 | 147.62 | 62,394 | -5.88(-3.83%) |
Apr 16, 2013 | 151.83 | 155.20 | 149.15 | 153.50 | 69,016 | +3.34(+2.22%) |
Apr 15, 2013 | 154.44 | 155.17 | 149.36 | 150.16 | 86,274 | -5.55(-3.57%) |
Apr 12, 2013 | 154.30 | 156.41 | 154.30 | 155.71 | 29,077 | +0.10(+0.07%) |
Apr 11, 2013 | 154.62 | 156.68 | 154.62 | 155.61 | 72,346 | +1.28(+0.83%) |
Apr 10, 2013 | 148.54 | 155.11 | 148.23 | 154.33 | 79,633 | +6.79(+4.60%) |
Apr 09, 2013 | 146.26 | 147.97 | 144.85 | 147.54 | 60,170 | +1.04(+0.71%) |
Apr 08, 2013 | 143.92 | 146.50 | 143.19 | 146.50 | 52,668 | +2.58(+1.79%) |
Apr 05, 2013 | 143.61 | 144.54 | 142.87 | 143.92 | 58,525 | -2.25(-1.54%) |
Apr 04, 2013 | 143.80 | 146.16 | 142.35 | 146.16 | 27,665 | +3.22(+2.25%) |
Apr 03, 2013 | 149.58 | 149.58 | 142.79 | 142.94 | 52,027 | -6.91(-4.61%) |
Apr 02, 2013 | 150.00 | 151.23 | 148.73 | 149.86 | 42,564 | +0.34(+0.23%) |
Apr 01, 2013 | 150.43 | 151.13 | 147.69 | 149.52 | 66,051 | -0.39(-0.26%) |
Mar 28, 2013 | 151.19 | 152.09 | 149.46 | 149.90 | 44,500 | -0.98(-0.65%) |
Mar 27, 2013 | 150.41 | 151.83 | 149.07 | 150.89 | 16,679 | -0.11(-0.07%) |
Mar 26, 2013 | 150.27 | 151.00 | 148.41 | 151.00 | 35,184 | +1.96(+1.32%) |
Mar 25, 2013 | 149.37 | 149.95 | 146.98 | 149.03 | 59,876 | +0.72(+0.49%) |
Mar 22, 2013 | 147.26 | 149.64 | 145.65 | 148.31 | 51,858 | +1.73(+1.18%) |
Mar 21, 2013 | 147.93 | 148.47 | 145.21 | 146.58 | 74,599 | -1.88(-1.27%) |
Mar 20, 2013 | 144.85 | 148.56 | 144.85 | 148.46 | 89,889 | +3.21(+2.21%) |
Mar 19, 2013 | 149.78 | 150.11 | 142.73 | 145.25 | 159,263 | -5.25(-3.49%) |
Mar 18, 2013 | 147.75 | 151.17 | 147.28 | 150.50 | 44,426 | +0.69(+0.46%) |
Mar 15, 2013 | 152.16 | 153.98 | 149.60 | 149.81 | 113,494 | -2.44(-1.60%) |
Mar 14, 2013 | 150.40 | 152.84 | 149.30 | 152.25 | 51,352 | +2.58(+1.73%) |
Mar 13, 2013 | 149.46 | 150.23 | 148.19 | 149.66 | 32,599 | +0.48(+0.32%) |
Mar 12, 2013 | 148.16 | 149.52 | 147.51 | 149.19 | 36,569 | -0.33(-0.22%) |
Mar 11, 2013 | 147.79 | 149.98 | 147.79 | 149.52 | 47,341 | +0.95(+0.64%) |
Mar 08, 2013 | 147.01 | 148.58 | 145.66 | 148.57 | 50,281 | +2.57(+1.76%) |
Mar 07, 2013 | 141.63 | 146.01 | 141.63 | 146.00 | 121,998 | +4.37(+3.09%) |
Mar 06, 2013 | 141.22 | 142.16 | 140.30 | 141.63 | 43,520 | +0.41(+0.29%) |
Mar 05, 2013 | 140.32 | 141.54 | 139.51 | 141.22 | 54,418 | +3.54(+2.57%) |
Mar 04, 2013 | 134.56 | 139.38 | 134.00 | 137.68 | 62,220 | +2.19(+1.62%) |