Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 194.04 | 194.25 | 190.80 | 192.07 | 1,629,422 | -1.44(-0.74%) |
Apr 29, 2013 | 192.20 | 194.43 | 191.40 | 193.51 | 1,028,593 | +3.05(+1.60%) |
Apr 26, 2013 | 191.03 | 192.14 | 189.53 | 190.46 | 1,214,201 | -1.67(-0.87%) |
Apr 25, 2013 | 192.74 | 195.82 | 191.80 | 192.14 | 1,801,205 | +0.30(+0.16%) |
Apr 24, 2013 | 187.75 | 192.67 | 187.75 | 191.84 | 1,636,475 | +4.65(+2.49%) |
Apr 23, 2013 | 185.91 | 187.63 | 184.94 | 187.18 | 1,283,465 | +1.71(+0.92%) |
Apr 22, 2013 | 185.07 | 186.34 | 181.52 | 185.47 | 1,985,151 | +1.04(+0.56%) |
Apr 19, 2013 | 186.14 | 186.44 | 182.63 | 184.44 | 2,005,037 | -1.10(-0.60%) |
Apr 18, 2013 | 184.17 | 186.81 | 180.92 | 185.54 | 2,123,404 | +2.38(+1.30%) |
Apr 17, 2013 | 186.65 | 186.65 | 181.00 | 183.16 | 1,902,072 | -5.52(-2.93%) |
Apr 16, 2013 | 187.52 | 189.32 | 184.60 | 188.69 | 2,151,456 | +3.95(+2.14%) |
Apr 15, 2013 | 193.91 | 194.18 | 184.70 | 184.74 | 3,034,508 | -11.85(-6.03%) |
Apr 12, 2013 | 199.17 | 199.47 | 194.81 | 196.59 | 1,348,780 | -4.28(-2.13%) |
Apr 11, 2013 | 201.84 | 203.72 | 200.31 | 200.87 | 1,552,424 | -0.74(-0.37%) |
Apr 10, 2013 | 201.54 | 202.55 | 200.57 | 201.61 | 883,702 | +1.10(+0.55%) |
Apr 09, 2013 | 198.53 | 201.51 | 197.29 | 200.51 | 1,407,532 | +2.38(+1.20%) |
Apr 08, 2013 | 196.39 | 198.20 | 194.95 | 198.13 | 1,410,926 | +2.98(+1.53%) |
Apr 05, 2013 | 189.93 | 195.28 | 188.85 | 195.15 | 1,451,009 | +2.68(+1.39%) |
Apr 04, 2013 | 192.50 | 193.24 | 190.80 | 192.47 | 1,510,476 | +0.00(+0.00%) |
Apr 03, 2013 | 197.53 | 197.89 | 191.10 | 192.47 | 1,849,300 | -4.60(-2.34%) |
Apr 02, 2013 | 202.25 | 202.25 | 196.62 | 197.07 | 903,001 | -3.20(-1.60%) |
Apr 01, 2013 | 202.62 | 203.02 | 198.80 | 200.27 | 881,927 | -2.24(-1.11%) |
Mar 28, 2013 | 203.55 | 204.27 | 202.25 | 202.51 | 779,237 | -0.80(-0.40%) |
Mar 27, 2013 | 202.98 | 203.72 | 201.41 | 203.32 | 773,842 | -0.60(-0.30%) |
Mar 26, 2013 | 202.88 | 204.19 | 201.48 | 203.92 | 865,253 | +2.48(+1.23%) |
Mar 25, 2013 | 203.02 | 204.79 | 200.64 | 201.44 | 1,104,547 | -0.77(-0.38%) |
Mar 22, 2013 | 202.41 | 203.65 | 201.61 | 202.21 | 1,378,417 | +0.47(+0.23%) |
Mar 21, 2013 | 203.38 | 204.76 | 201.54 | 201.74 | 1,096,190 | -2.85(-1.39%) |
Mar 20, 2013 | 204.96 | 205.36 | 202.62 | 204.59 | 667,201 | +1.57(+0.77%) |
Mar 19, 2013 | 206.83 | 206.83 | 201.14 | 203.02 | 1,389,758 | -3.35(-1.62%) |
Mar 18, 2013 | 204.66 | 208.91 | 202.98 | 206.36 | 1,581,419 | -1.07(-0.52%) |
Mar 15, 2013 | 207.10 | 209.78 | 206.47 | 207.44 | 1,599,949 | +0.11(+0.05%) |
Mar 14, 2013 | 202.39 | 207.53 | 202.32 | 207.33 | 1,245,150 | +5.34(+2.64%) |
Mar 13, 2013 | 202.55 | 203.57 | 201.65 | 201.99 | 965,341 | -0.90(-0.44%) |
Mar 12, 2013 | 202.82 | 203.72 | 201.28 | 202.89 | 852,436 | +0.47(+0.23%) |
Mar 11, 2013 | 201.78 | 202.85 | 199.65 | 202.42 | 965,077 | +0.23(+0.12%) |
Mar 08, 2013 | 201.02 | 202.85 | 200.08 | 202.19 | 1,363,207 | +2.07(+1.03%) |
Mar 07, 2013 | 195.54 | 200.45 | 195.51 | 200.12 | 1,768,379 | +4.57(+2.34%) |
Mar 06, 2013 | 194.97 | 196.39 | 194.44 | 195.54 | 1,127,782 | +1.37(+0.71%) |
Mar 05, 2013 | 193.57 | 194.81 | 193.37 | 194.17 | 1,496,182 | +1.87(+0.97%) |
Mar 04, 2013 | 192.00 | 194.04 | 190.33 | 192.30 | 1,535,253 | -0.97(-0.50%) |
Mar 01, 2013 | 191.57 | 193.60 | 189.93 | 193.27 | 1,701,891 | -0.27(-0.14%) |
Feb 28, 2013 | 193.41 | 195.71 | 193.25 | 193.54 | 1,897,857 | +0.37(+0.19%) |
Feb 27, 2013 | 188.97 | 194.24 | 188.97 | 193.17 | 1,381,366 | +3.44(+1.81%) |
Feb 26, 2013 | 189.67 | 190.27 | 186.03 | 189.73 | 2,041,570 | -4.97(-2.56%) |
Feb 22, 2013 | 192.60 | 194.87 | 191.40 | 194.71 | 1,302,677 | +3.37(+1.76%) |
Feb 21, 2013 | 191.67 | 192.27 | 187.63 | 191.34 | 2,447,047 | +0.00(+0.00%) |
Feb 20, 2013 | 197.61 | 197.91 | 191.24 | 191.34 | 1,596,048 | -6.98(-3.52%) |
Feb 19, 2013 | 195.98 | 198.31 | 195.98 | 198.31 | 910,653 | +3.10(+1.59%) |
Feb 15, 2013 | 199.05 | 199.15 | 194.27 | 195.21 | 1,424,283 | -3.87(-1.94%) |
Feb 14, 2013 | 197.81 | 199.45 | 197.21 | 199.08 | 649,321 | +0.83(+0.42%) |
Feb 13, 2013 | 197.68 | 198.48 | 196.88 | 198.25 | 418,697 | +1.37(+0.70%) |
Feb 12, 2013 | 198.41 | 198.51 | 196.48 | 196.88 | 983,714 | -1.20(-0.61%) |
Feb 11, 2013 | 199.38 | 199.61 | 197.51 | 198.08 | 632,380 | -1.80(-0.90%) |
Feb 08, 2013 | 198.41 | 199.98 | 198.03 | 199.88 | 885,879 | +2.40(+1.22%) |
Feb 07, 2013 | 198.21 | 199.15 | 196.26 | 197.48 | 1,088,443 | -1.10(-0.55%) |
Feb 06, 2013 | 195.61 | 198.58 | 195.61 | 198.58 | 776,890 | +4.98(+2.57%) |
Feb 04, 2013 | 194.41 | 194.81 | 193.21 | 193.60 | 737,703 | -2.30(-1.18%) |