Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 250.12 | 250.98 | 247.78 | 247.78 | 5,750 | -4.12(-1.64%) |
May 30, 2013 | 251.90 | 251.90 | 251.90 | 251.90 | 430 | -1.11(-0.44%) |
May 29, 2013 | 253.90 | 255.75 | 253.01 | 253.01 | 38,074 | -6.99(-2.69%) |
May 28, 2013 | 261.40 | 261.40 | 260.00 | 260.00 | 306 | -2.26(-0.86%) |
May 24, 2013 | 262.26 | 262.26 | 262.26 | 262.26 | 430 | -0.24(-0.09%) |
May 23, 2013 | 258.85 | 262.75 | 258.85 | 262.50 | 1,465 | -0.88(-0.33%) |
May 22, 2013 | 262.75 | 263.38 | 262.40 | 263.38 | 268 | +4.38(+1.69%) |
May 21, 2013 | 258.00 | 259.02 | 258.00 | 259.00 | 869 | +6.05(+2.39%) |
May 20, 2013 | 254.74 | 254.74 | 252.95 | 252.95 | 230 | +0.20(+0.08%) |
May 17, 2013 | 251.50 | 252.75 | 251.17 | 252.75 | 316 | -2.30(-0.90%) |
May 16, 2013 | 254.93 | 255.70 | 254.93 | 255.05 | 524 | -2.30(-0.89%) |
May 15, 2013 | 253.83 | 257.35 | 253.83 | 257.35 | 149 | +5.25(+2.08%) |
May 13, 2013 | 252.74 | 252.74 | 252.10 | 252.10 | 141 | -0.60(-0.24%) |
May 10, 2013 | 252.50 | 252.70 | 252.50 | 252.70 | 173 | +1.97(+0.79%) |
May 09, 2013 | 254.25 | 254.68 | 250.73 | 250.73 | 1,306 | -4.12(-1.62%) |
May 08, 2013 | 254.85 | 254.85 | 254.85 | 254.85 | 25 | +6.17(+2.48%) |
May 07, 2013 | 249.05 | 249.05 | 248.65 | 248.68 | 65 | -0.37(-0.15%) |
May 06, 2013 | 249.33 | 249.35 | 248.60 | 249.05 | 405 | -2.90(-1.15%) |
May 03, 2013 | 249.24 | 252.25 | 249.24 | 251.95 | 684 | +2.71(+1.09%) |
May 02, 2013 | 249.24 | 249.24 | 249.24 | 249.24 | 39,575 | +1.94(+0.78%) |
May 01, 2013 | 248.61 | 248.61 | 247.30 | 247.30 | 5 | -2.72(-1.09%) |
Apr 29, 2013 | 250.02 | 250.02 | 250.02 | 0 | +3.32(+1.35%) | |
Apr 26, 2013 | 247.33 | 247.33 | 245.80 | 246.70 | 279 | +2.34(+0.96%) |
Apr 24, 2013 | 244.36 | 244.36 | 244.36 | 244.36 | 0 | +0.26(+0.11%) |
Apr 23, 2013 | 244.10 | 244.10 | 244.10 | 244.10 | 32 | +2.70(+1.12%) |
Apr 22, 2013 | 244.15 | 244.15 | 241.40 | 241.40 | 123 | -2.75(-1.13%) |
Apr 19, 2013 | 243.45 | 245.20 | 243.45 | 244.15 | 3,534 | +0.70(+0.29%) |
Apr 18, 2013 | 242.70 | 244.20 | 242.70 | 243.45 | 8,956 | +3.45(+1.44%) |
Apr 17, 2013 | 241.10 | 241.10 | 240.00 | 240.00 | 438 | -6.12(-2.49%) |
Apr 16, 2013 | 248.79 | 248.79 | 246.12 | 246.12 | 138 | -1.63(-0.66%) |
Apr 15, 2013 | 247.05 | 249.00 | 247.05 | 247.75 | 260 | +6.45(+2.67%) |
Apr 12, 2013 | 241.30 | 242.45 | 241.30 | 241.30 | 938 | -1.55(-0.64%) |
Apr 11, 2013 | 242.00 | 242.85 | 242.00 | 242.85 | 32 | -1.13(-0.46%) |
Apr 10, 2013 | 241.76 | 243.98 | 241.76 | 243.98 | 165 | +5.28(+2.21%) |
Apr 09, 2013 | 238.10 | 238.70 | 237.10 | 238.70 | 430 | -1.20(-0.50%) |
Apr 08, 2013 | 239.80 | 239.90 | 239.80 | 239.90 | 2 | +4.85(+2.06%) |
Apr 05, 2013 | 233.00 | 235.05 | 233.00 | 235.05 | 83 | -0.83(-0.35%) |
Apr 04, 2013 | 233.42 | 235.88 | 233.42 | 235.88 | 47 | +0.63(+0.27%) |
Apr 02, 2013 | 235.25 | 235.25 | 235.25 | 50 | +1.85(+0.79%) | |
Apr 01, 2013 | 233.38 | 233.40 | 233.38 | 233.40 | 25 | -0.10(-0.04%) |
Mar 28, 2013 | 232.40 | 233.75 | 232.40 | 233.50 | 4,211 | +2.77(+1.20%) |
Mar 27, 2013 | 229.05 | 230.73 | 229.05 | 230.73 | 315 | -1.02(-0.44%) |
Mar 26, 2013 | 231.75 | 231.75 | 231.75 | 231.75 | 8,850 | +1.20(+0.52%) |
Mar 25, 2013 | 230.60 | 231.35 | 230.55 | 230.55 | 42 | +0.65(+0.28%) |
Mar 21, 2013 | 229.90 | 229.90 | 229.90 | 0 | -2.35(-1.01%) | |
Mar 20, 2013 | 232.25 | 232.25 | 232.25 | 232.25 | 50 | +3.15(+1.37%) |
Mar 19, 2013 | 231.45 | 231.45 | 229.10 | 229.10 | 135 | -0.73(-0.32%) |
Mar 18, 2013 | 227.80 | 229.83 | 227.80 | 229.83 | 23 | +0.03(+0.01%) |
Mar 15, 2013 | 229.80 | 229.80 | 229.80 | 229.80 | 3 | +3.55(+1.57%) |
Mar 14, 2013 | 224.75 | 226.25 | 224.60 | 226.25 | 430 | +3.40(+1.53%) |
Mar 13, 2013 | 224.10 | 224.10 | 222.85 | 222.85 | 350 | -2.05(-0.91%) |
Mar 11, 2013 | 224.90 | 224.90 | 224.90 | 0 | +2.30(+1.03%) | |
Mar 08, 2013 | 223.90 | 224.00 | 222.60 | 222.60 | 277 | -4.50(-1.98%) |
Mar 07, 2013 | 228.15 | 228.15 | 227.10 | 227.10 | 71 | -2.70(-1.17%) |
Mar 06, 2013 | 232.75 | 232.75 | 229.65 | 229.80 | 1,244 | -1.37(-0.59%) |
Mar 05, 2013 | 232.35 | 232.35 | 231.17 | 231.17 | 630 | +3.02(+1.32%) |
Mar 04, 2013 | 228.29 | 228.95 | 228.15 | 228.15 | 350 | -0.15(-0.07%) |