Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 214.77 | 216.50 | 211.30 | 211.36 | 1,073,875 | -4.38(-2.03%) |
May 30, 2013 | 213.86 | 217.02 | 212.95 | 215.74 | 1,032,815 | +1.01(+0.47%) |
May 29, 2013 | 216.74 | 218.67 | 214.06 | 214.72 | 990,088 | -3.54(-1.62%) |
May 28, 2013 | 216.07 | 221.27 | 215.86 | 218.26 | 745,257 | +3.76(+1.75%) |
May 24, 2013 | 211.88 | 214.65 | 211.81 | 214.50 | 551,407 | +0.42(+0.19%) |
May 23, 2013 | 212.61 | 214.76 | 210.03 | 214.09 | 988,392 | -1.91(-0.89%) |
May 22, 2013 | 220.79 | 225.70 | 214.17 | 216.00 | 1,548,420 | -4.81(-2.18%) |
May 21, 2013 | 219.99 | 222.04 | 218.73 | 220.81 | 974,114 | +1.85(+0.84%) |
May 20, 2013 | 218.85 | 220.92 | 217.31 | 218.97 | 729,161 | -1.29(-0.58%) |
May 17, 2013 | 217.34 | 220.45 | 217.04 | 220.25 | 748,998 | +4.19(+1.94%) |
May 16, 2013 | 218.35 | 220.16 | 215.56 | 216.06 | 802,649 | -2.94(-1.34%) |
May 15, 2013 | 214.98 | 219.09 | 214.24 | 219.00 | 918,498 | +7.49(+3.54%) |
May 13, 2013 | 208.76 | 212.72 | 208.49 | 211.50 | 615,547 | +2.06(+0.98%) |
May 10, 2013 | 209.12 | 210.04 | 208.34 | 209.44 | 734,264 | +0.66(+0.32%) |
May 09, 2013 | 207.98 | 211.07 | 206.24 | 208.79 | 1,177,782 | -1.10(-0.52%) |
May 08, 2013 | 208.44 | 209.97 | 202.90 | 209.88 | 654,567 | +1.29(+0.62%) |
May 07, 2013 | 207.83 | 208.80 | 206.22 | 208.60 | 570,311 | +0.91(+0.44%) |
May 06, 2013 | 205.57 | 208.34 | 204.58 | 207.69 | 870,934 | +2.28(+1.11%) |
May 03, 2013 | 201.12 | 205.60 | 200.72 | 205.41 | 1,103,533 | +6.81(+3.43%) |
May 02, 2013 | 198.10 | 199.41 | 197.57 | 198.60 | 885,985 | +1.07(+0.54%) |
May 01, 2013 | 200.90 | 201.75 | 197.35 | 197.54 | 1,047,933 | -4.21(-2.09%) |
Apr 30, 2013 | 203.23 | 204.25 | 201.20 | 201.75 | 1,255,644 | -1.29(-0.64%) |
Apr 29, 2013 | 199.97 | 203.44 | 199.34 | 203.04 | 803,158 | +3.36(+1.68%) |
Apr 26, 2013 | 198.80 | 200.32 | 198.49 | 199.68 | 635,583 | +0.15(+0.08%) |
Apr 25, 2013 | 196.73 | 200.10 | 196.26 | 199.53 | 998,475 | +3.71(+1.89%) |
Apr 24, 2013 | 196.78 | 197.38 | 195.06 | 195.82 | 758,764 | -0.61(-0.31%) |
Apr 23, 2013 | 191.15 | 196.80 | 190.72 | 196.43 | 1,301,980 | +6.79(+3.58%) |
Apr 22, 2013 | 190.19 | 190.45 | 187.27 | 189.64 | 799,900 | +0.26(+0.14%) |
Apr 19, 2013 | 186.57 | 189.60 | 186.32 | 189.38 | 974,108 | +3.68(+1.98%) |
Apr 18, 2013 | 190.02 | 190.15 | 184.40 | 185.70 | 1,337,425 | -4.34(-2.28%) |
Apr 17, 2013 | 192.70 | 193.37 | 188.51 | 190.03 | 1,142,047 | -4.69(-2.41%) |
Apr 16, 2013 | 195.14 | 195.24 | 190.38 | 194.72 | 1,373,588 | +2.54(+1.32%) |
Apr 15, 2013 | 196.82 | 198.69 | 192.12 | 192.18 | 1,241,255 | -7.02(-3.52%) |
Apr 12, 2013 | 199.06 | 200.60 | 198.41 | 199.19 | 557,531 | -0.77(-0.38%) |
Apr 11, 2013 | 197.85 | 201.04 | 197.85 | 199.96 | 971,872 | +2.55(+1.29%) |
Apr 10, 2013 | 193.37 | 197.41 | 193.01 | 197.41 | 868,271 | +5.09(+2.65%) |
Apr 09, 2013 | 190.70 | 193.46 | 189.04 | 192.31 | 1,004,335 | +3.53(+1.87%) |
Apr 08, 2013 | 186.01 | 188.81 | 184.79 | 188.78 | 621,223 | +2.72(+1.46%) |
Apr 05, 2013 | 187.16 | 187.74 | 182.47 | 186.07 | 1,760,219 | -4.03(-2.12%) |
Apr 04, 2013 | 187.91 | 190.12 | 187.44 | 190.09 | 1,065,874 | +2.18(+1.16%) |
Apr 03, 2013 | 195.18 | 195.31 | 187.24 | 187.91 | 1,165,792 | -6.97(-3.58%) |
Apr 02, 2013 | 191.84 | 195.22 | 191.69 | 194.89 | 850,928 | +3.39(+1.77%) |
Apr 01, 2013 | 194.18 | 194.44 | 191.12 | 191.50 | 514,614 | -2.97(-1.53%) |
Mar 28, 2013 | 194.83 | 195.81 | 193.24 | 194.46 | 723,416 | +0.23(+0.12%) |
Mar 27, 2013 | 194.71 | 195.01 | 192.95 | 194.23 | 462,125 | -1.39(-0.71%) |
Mar 26, 2013 | 191.37 | 195.83 | 190.80 | 195.62 | 840,003 | +4.99(+2.62%) |
Mar 25, 2013 | 193.04 | 194.80 | 190.34 | 190.63 | 1,127,112 | -0.99(-0.52%) |
Mar 22, 2013 | 191.92 | 192.68 | 190.86 | 191.62 | 915,279 | +0.10(+0.05%) |
Mar 21, 2013 | 194.01 | 196.21 | 191.38 | 191.53 | 1,373,776 | -4.31(-2.20%) |
Mar 20, 2013 | 193.23 | 196.50 | 193.23 | 195.84 | 997,397 | +4.18(+2.18%) |
Mar 19, 2013 | 193.10 | 194.07 | 189.78 | 191.66 | 746,743 | -1.57(-0.81%) |
Mar 18, 2013 | 192.37 | 194.20 | 191.85 | 193.23 | 593,424 | -1.13(-0.58%) |
Mar 15, 2013 | 193.09 | 194.40 | 192.48 | 194.36 | 1,298,115 | +0.53(+0.27%) |
Mar 14, 2013 | 192.96 | 195.14 | 192.37 | 193.83 | 1,277,862 | +1.77(+0.92%) |
Mar 13, 2013 | 189.51 | 192.28 | 188.88 | 192.06 | 1,026,008 | +3.23(+1.71%) |
Mar 12, 2013 | 187.80 | 189.47 | 187.52 | 188.83 | 1,339,818 | +1.19(+0.63%) |
Mar 11, 2013 | 187.94 | 188.07 | 186.44 | 187.64 | 746,559 | -0.30(-0.16%) |
Mar 08, 2013 | 189.33 | 190.03 | 187.32 | 187.94 | 768,997 | -0.15(-0.08%) |
Mar 07, 2013 | 189.59 | 190.54 | 187.95 | 188.10 | 1,016,407 | -0.83(-0.44%) |
Mar 06, 2013 | 186.05 | 189.25 | 186.05 | 188.93 | 1,476,495 | +3.92(+2.12%) |
Mar 05, 2013 | 183.38 | 185.17 | 180.39 | 185.01 | 1,365,069 | +3.63(+2.00%) |
Mar 04, 2013 | 177.59 | 181.46 | 177.41 | 181.37 | 916,162 | +3.34(+1.87%) |