Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 532.88 | 534.56 | 522.89 | 522.89 | 70,725 | -9.26(-1.74%) |
May 30, 2013 | 529.30 | 534.25 | 529.30 | 532.15 | 12,783 | +1.15(+0.22%) |
May 29, 2013 | 531.35 | 534.29 | 528.41 | 531.00 | 69,472 | -2.75(-0.52%) |
May 28, 2013 | 535.29 | 539.27 | 533.75 | 533.75 | 22,369 | +0.74(+0.14%) |
May 24, 2013 | 530.25 | 535.00 | 529.10 | 533.01 | 32,163 | +2.83(+0.53%) |
May 23, 2013 | 530.74 | 531.99 | 529.00 | 530.18 | 9,701 | -3.06(-0.57%) |
May 22, 2013 | 535.00 | 535.00 | 529.73 | 533.24 | 35,295 | -1.76(-0.33%) |
May 21, 2013 | 539.70 | 539.97 | 531.40 | 535.00 | 26,916 | -3.18(-0.59%) |
May 20, 2013 | 538.90 | 539.65 | 537.55 | 538.18 | 32,291 | -0.82(-0.15%) |
May 17, 2013 | 538.75 | 539.44 | 537.11 | 539.00 | 31,514 | +2.00(+0.37%) |
May 16, 2013 | 534.05 | 537.73 | 534.05 | 537.00 | 65,247 | +2.00(+0.37%) |
May 15, 2013 | 529.85 | 535.49 | 529.21 | 535.00 | 40,021 | +9.41(+1.79%) |
May 13, 2013 | 525.33 | 528.97 | 525.05 | 525.59 | 33,635 | +0.26(+0.05%) |
May 10, 2013 | 528.00 | 529.61 | 525.33 | 525.33 | 37,837 | -1.94(-0.37%) |
May 09, 2013 | 529.65 | 530.88 | 525.00 | 527.27 | 43,910 | -4.33(-0.81%) |
May 08, 2013 | 536.00 | 537.81 | 527.12 | 531.60 | 53,528 | -3.89(-0.73%) |
May 07, 2013 | 534.00 | 536.99 | 530.26 | 535.49 | 42,327 | +1.45(+0.27%) |
May 06, 2013 | 534.06 | 534.71 | 530.02 | 534.04 | 43,201 | +0.60(+0.11%) |
May 03, 2013 | 541.00 | 543.98 | 531.00 | 533.44 | 93,002 | -4.28(-0.80%) |
May 02, 2013 | 536.24 | 540.87 | 531.57 | 537.72 | 76,949 | +2.72(+0.51%) |
May 01, 2013 | 539.75 | 546.94 | 531.00 | 535.00 | 444,340 | -1.25(-0.23%) |
Apr 30, 2013 | 515.50 | 536.25 | 515.50 | 536.25 | 87,849 | +21.95(+4.27%) |
Apr 29, 2013 | 515.01 | 517.63 | 513.96 | 514.30 | 12,300 | -0.10(-0.02%) |
Apr 26, 2013 | 513.07 | 516.12 | 511.21 | 514.40 | 24,716 | -0.85(-0.16%) |
Apr 25, 2013 | 517.60 | 519.46 | 514.83 | 515.25 | 14,969 | -1.98(-0.38%) |
Apr 24, 2013 | 517.20 | 520.00 | 515.45 | 517.23 | 22,653 | -1.18(-0.23%) |
Apr 23, 2013 | 514.45 | 520.52 | 514.45 | 518.41 | 22,039 | +5.65(+1.10%) |
Apr 22, 2013 | 515.00 | 516.09 | 509.58 | 512.76 | 24,174 | -0.26(-0.05%) |
Apr 19, 2013 | 509.00 | 513.89 | 507.22 | 513.02 | 9,719 | +5.65(+1.11%) |
Apr 18, 2013 | 519.35 | 519.35 | 506.00 | 507.37 | 16,914 | -11.03(-2.13%) |
Apr 17, 2013 | 519.98 | 523.01 | 517.28 | 518.40 | 20,785 | -3.16(-0.61%) |
Apr 16, 2013 | 519.00 | 523.44 | 517.40 | 521.56 | 14,569 | +4.66(+0.90%) |
Apr 15, 2013 | 527.29 | 527.29 | 511.26 | 516.90 | 19,496 | -10.63(-2.02%) |
Apr 12, 2013 | 525.39 | 529.07 | 522.69 | 527.53 | 24,302 | +1.63(+0.31%) |
Apr 11, 2013 | 516.13 | 529.91 | 515.90 | 525.90 | 29,692 | +8.93(+1.73%) |
Apr 10, 2013 | 514.58 | 517.63 | 513.20 | 516.97 | 21,315 | +2.38(+0.46%) |
Apr 09, 2013 | 515.99 | 516.46 | 512.63 | 514.59 | 10,459 | +0.49(+0.10%) |
Apr 08, 2013 | 510.92 | 516.69 | 508.78 | 514.10 | 17,268 | +4.48(+0.88%) |
Apr 05, 2013 | 510.00 | 511.57 | 508.88 | 509.62 | 25,698 | -6.28(-1.22%) |
Apr 04, 2013 | 512.37 | 515.90 | 511.54 | 515.90 | 16,950 | +3.90(+0.76%) |
Apr 03, 2013 | 510.05 | 518.59 | 507.20 | 512.00 | 41,264 | +2.89(+0.57%) |
Apr 02, 2013 | 505.87 | 510.32 | 505.50 | 509.11 | 22,364 | +3.96(+0.78%) |
Apr 01, 2013 | 502.76 | 505.15 | 501.75 | 505.15 | 27,277 | +1.65(+0.33%) |
Mar 28, 2013 | 502.76 | 505.22 | 501.62 | 503.50 | 34,302 | +0.76(+0.15%) |
Mar 27, 2013 | 504.19 | 504.19 | 502.20 | 502.74 | 14,908 | -3.41(-0.67%) |
Mar 26, 2013 | 504.99 | 506.34 | 503.91 | 506.15 | 21,369 | +2.05(+0.41%) |
Mar 25, 2013 | 503.00 | 507.22 | 502.95 | 504.10 | 24,715 | -1.25(-0.25%) |
Mar 22, 2013 | 504.74 | 506.91 | 502.62 | 505.35 | 33,456 | +2.28(+0.45%) |
Mar 21, 2013 | 507.99 | 507.99 | 501.80 | 503.07 | 24,647 | -5.78(-1.14%) |
Mar 20, 2013 | 509.10 | 510.05 | 506.60 | 508.85 | 36,962 | +0.44(+0.09%) |
Mar 19, 2013 | 507.90 | 509.24 | 506.25 | 508.41 | 14,790 | +0.35(+0.07%) |
Mar 18, 2013 | 507.25 | 508.06 | 504.43 | 508.06 | 19,558 | -0.74(-0.15%) |
Mar 15, 2013 | 505.00 | 509.73 | 503.16 | 508.80 | 55,189 | +3.95(+0.78%) |
Mar 14, 2013 | 505.00 | 505.00 | 502.67 | 504.85 | 13,178 | +1.78(+0.35%) |
Mar 13, 2013 | 504.10 | 505.48 | 501.50 | 503.07 | 30,304 | +0.57(+0.11%) |
Mar 12, 2013 | 503.34 | 504.05 | 499.42 | 502.50 | 45,764 | +1.52(+0.30%) |
Mar 11, 2013 | 495.00 | 501.97 | 492.57 | 500.98 | 40,587 | +6.78(+1.37%) |
Mar 08, 2013 | 490.06 | 494.20 | 489.69 | 494.20 | 12,817 | +5.70(+1.17%) |
Mar 07, 2013 | 486.64 | 490.00 | 486.04 | 488.50 | 26,854 | +1.00(+0.21%) |
Mar 06, 2013 | 488.66 | 489.80 | 484.09 | 487.50 | 20,576 | -1.00(-0.20%) |
Mar 05, 2013 | 486.12 | 491.48 | 486.11 | 488.50 | 24,204 | +4.15(+0.86%) |
Mar 04, 2013 | 483.43 | 485.01 | 480.64 | 484.35 | 17,142 | -0.67(-0.14%) |