Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 121.39 | 122.28 | 120.03 | 120.19 | 9,341,040 | -1.59(-1.31%) |
May 30, 2013 | 121.59 | 122.33 | 121.38 | 121.78 | 10,348,964 | +0.21(+0.17%) |
May 29, 2013 | 121.72 | 121.90 | 120.92 | 121.57 | 9,939,565 | -0.83(-0.68%) |
May 28, 2013 | 122.66 | 123.27 | 122.08 | 122.40 | 11,791,434 | +0.88(+0.73%) |
May 24, 2013 | 121.03 | 121.56 | 120.69 | 121.52 | 5,702,155 | +0.00(+0.00%) |
May 23, 2013 | 120.64 | 121.89 | 120.55 | 121.52 | 13,167,926 | -0.06(-0.05%) |
May 22, 2013 | 122.26 | 123.40 | 121.18 | 121.57 | 16,078,790 | -0.53(-0.44%) |
May 21, 2013 | 121.92 | 122.51 | 121.61 | 122.11 | 7,209,850 | +0.37(+0.31%) |
May 20, 2013 | 121.73 | 122.14 | 121.56 | 121.73 | 5,613,018 | -0.08(-0.06%) |
May 17, 2013 | 121.24 | 121.89 | 121.07 | 121.81 | 6,918,628 | +0.55(+0.45%) |
May 16, 2013 | 121.41 | 121.79 | 121.09 | 121.26 | 10,302,310 | -0.26(-0.22%) |
May 15, 2013 | 120.81 | 121.79 | 120.79 | 121.52 | 7,254,916 | +1.53(+1.27%) |
May 13, 2013 | 119.91 | 120.12 | 119.70 | 120.00 | 4,829,462 | -0.14(-0.12%) |
May 10, 2013 | 120.04 | 120.19 | 119.54 | 120.14 | 5,202,502 | +0.16(+0.13%) |
May 09, 2013 | 120.03 | 120.40 | 119.62 | 119.98 | 4,962,553 | -0.08(-0.07%) |
May 08, 2013 | 119.42 | 120.08 | 119.39 | 120.06 | 5,138,230 | +0.54(+0.45%) |
May 07, 2013 | 119.13 | 119.53 | 118.87 | 119.52 | 6,741,031 | +0.66(+0.56%) |
May 06, 2013 | 118.80 | 118.99 | 118.63 | 118.86 | 3,910,626 | +0.05(+0.05%) |
May 03, 2013 | 118.72 | 119.12 | 117.69 | 118.80 | 7,459,582 | +1.11(+0.95%) |
May 02, 2013 | 117.02 | 117.76 | 116.86 | 117.69 | 5,457,104 | +0.97(+0.83%) |
May 01, 2013 | 117.37 | 117.57 | 116.59 | 116.72 | 6,754,518 | -1.02(-0.86%) |
Apr 30, 2013 | 117.62 | 117.81 | 116.97 | 117.74 | 10,141,234 | +0.13(+0.11%) |
Apr 29, 2013 | 117.08 | 117.84 | 116.86 | 117.61 | 7,710,527 | +0.78(+0.67%) |
Apr 26, 2013 | 116.57 | 117.05 | 116.55 | 116.83 | 4,076,577 | +0.10(+0.08%) |
Apr 25, 2013 | 116.64 | 117.26 | 116.42 | 116.73 | 5,230,477 | +0.25(+0.21%) |
Apr 24, 2013 | 116.94 | 117.09 | 116.44 | 116.49 | 6,240,483 | -0.28(-0.24%) |
Apr 23, 2013 | 116.23 | 116.85 | 115.45 | 116.77 | 13,119,264 | +1.18(+1.02%) |
Apr 22, 2013 | 115.64 | 115.79 | 114.73 | 115.59 | 14,723,929 | +0.14(+0.12%) |
Apr 19, 2013 | 115.11 | 115.50 | 114.83 | 115.45 | 7,579,743 | -0.03(-0.03%) |
Apr 18, 2013 | 116.21 | 116.23 | 115.15 | 115.48 | 10,404,750 | -0.61(-0.53%) |
Apr 17, 2013 | 116.57 | 116.61 | 115.63 | 116.09 | 13,523,773 | -1.12(-0.96%) |
Apr 16, 2013 | 116.91 | 117.24 | 116.42 | 117.21 | 8,767,160 | +1.23(+1.06%) |
Apr 15, 2013 | 117.64 | 117.67 | 115.91 | 115.98 | 17,823,642 | -2.08(-1.76%) |
Apr 12, 2013 | 117.71 | 118.09 | 117.47 | 118.06 | 10,951,896 | +0.02(+0.01%) |
Apr 11, 2013 | 117.58 | 118.25 | 117.43 | 118.04 | 8,769,639 | +0.49(+0.42%) |
Apr 10, 2013 | 116.91 | 117.77 | 116.89 | 117.55 | 9,990,274 | +1.01(+0.87%) |
Apr 09, 2013 | 116.19 | 116.89 | 115.93 | 116.54 | 6,904,872 | +0.45(+0.38%) |
Apr 08, 2013 | 115.31 | 116.09 | 115.14 | 116.09 | 4,858,935 | +0.51(+0.44%) |
Apr 05, 2013 | 114.68 | 115.74 | 114.58 | 115.58 | 9,186,893 | -0.37(-0.32%) |
Apr 04, 2013 | 115.62 | 116.11 | 115.41 | 115.95 | 9,454,040 | +0.50(+0.43%) |
Apr 03, 2013 | 116.32 | 116.50 | 115.30 | 115.45 | 9,631,577 | -0.90(-0.77%) |
Apr 02, 2013 | 116.03 | 116.53 | 115.96 | 116.35 | 7,131,127 | +0.73(+0.63%) |
Apr 01, 2013 | 115.57 | 115.92 | 115.31 | 115.61 | 10,841,316 | +0.02(+0.02%) |
Mar 28, 2013 | 115.34 | 115.76 | 115.21 | 115.59 | 5,463,884 | +0.29(+0.25%) |
Mar 27, 2013 | 114.82 | 115.40 | 114.59 | 115.30 | 5,191,033 | -0.25(-0.22%) |
Mar 26, 2013 | 115.07 | 115.57 | 115.04 | 115.56 | 6,132,113 | +0.85(+0.74%) |
Mar 25, 2013 | 115.41 | 115.59 | 114.22 | 114.71 | 12,073,054 | -0.55(-0.48%) |
Mar 22, 2013 | 114.79 | 115.29 | 114.76 | 115.26 | 6,321,923 | +0.80(+0.70%) |
Mar 21, 2013 | 114.64 | 115.01 | 114.13 | 114.45 | 7,638,762 | -0.73(-0.63%) |
Mar 20, 2013 | 115.22 | 115.45 | 115.01 | 115.18 | 7,448,529 | +0.41(+0.35%) |
Mar 19, 2013 | 114.95 | 115.20 | 114.13 | 114.78 | 11,690,052 | +0.10(+0.09%) |
Mar 18, 2013 | 114.42 | 115.24 | 114.30 | 114.67 | 6,928,633 | -0.52(-0.45%) |
Mar 15, 2013 | 115.19 | 115.25 | 114.85 | 115.19 | 13,623,935 | -0.41(-0.35%) |
Mar 14, 2013 | 115.18 | 115.61 | 115.14 | 115.60 | 6,741,181 | +0.69(+0.60%) |
Mar 13, 2013 | 114.89 | 115.11 | 114.61 | 114.91 | 5,430,402 | +0.05(+0.04%) |
Mar 12, 2013 | 114.77 | 115.10 | 114.56 | 114.86 | 6,495,095 | +0.03(+0.03%) |
Mar 11, 2013 | 114.33 | 114.83 | 114.23 | 114.83 | 5,497,733 | +0.48(+0.42%) |
Mar 08, 2013 | 114.50 | 114.56 | 113.91 | 114.35 | 7,142,243 | +0.49(+0.43%) |
Mar 07, 2013 | 113.73 | 114.06 | 113.67 | 113.86 | 4,637,905 | +0.24(+0.21%) |
Mar 06, 2013 | 113.67 | 113.80 | 113.34 | 113.62 | 5,632,923 | +0.40(+0.35%) |
Mar 05, 2013 | 112.70 | 113.49 | 112.70 | 113.22 | 10,010,096 | +1.01(+0.90%) |
Mar 04, 2013 | 111.64 | 112.23 | 111.44 | 112.21 | 4,550,492 | +0.26(+0.23%) |