Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 192.90 | 198.90 | 191.70 | 191.78 | 96,056 | -1.12(-0.58%) |
May 30, 2013 | 189.30 | 193.35 | 187.20 | 192.90 | 48,869 | +3.60(+1.90%) |
May 29, 2013 | 190.65 | 191.85 | 184.95 | 189.30 | 39,142 | -2.10(-1.10%) |
May 28, 2013 | 189.30 | 197.25 | 187.50 | 191.40 | 75,860 | +5.25(+2.82%) |
May 24, 2013 | 184.20 | 186.15 | 178.50 | 186.15 | 0 | +1.65(+0.89%) |
May 23, 2013 | 185.85 | 190.20 | 181.65 | 184.50 | 0 | -3.45(-1.84%) |
May 22, 2013 | 189.00 | 195.00 | 184.80 | 187.95 | 0 | -1.20(-0.63%) |
May 21, 2013 | 186.45 | 191.10 | 186.30 | 189.15 | 0 | +2.70(+1.45%) |
May 20, 2013 | 192.60 | 195.82 | 184.46 | 186.45 | 0 | -3.90(-2.05%) |
May 17, 2013 | 186.30 | 191.25 | 181.95 | 190.35 | 0 | +4.35(+2.34%) |
May 16, 2013 | 194.55 | 195.00 | 185.70 | 186.00 | 73,245 | -9.60(-4.91%) |
May 15, 2013 | 199.65 | 202.20 | 193.20 | 195.60 | 0 | +5.55(+2.92%) |
May 13, 2013 | 180.60 | 194.40 | 180.30 | 190.05 | 0 | +8.70(+4.80%) |
May 10, 2013 | 173.40 | 181.95 | 171.00 | 181.35 | 0 | +8.70(+5.04%) |
May 09, 2013 | 174.30 | 176.70 | 172.35 | 172.65 | 0 | -2.25(-1.29%) |
May 08, 2013 | 182.25 | 182.25 | 170.10 | 174.90 | 0 | -7.35(-4.03%) |
May 07, 2013 | 193.80 | 195.00 | 181.35 | 182.25 | 84,368 | -9.45(-4.93%) |
May 06, 2013 | 186.90 | 194.85 | 186.60 | 191.70 | 0 | +3.90(+2.08%) |
May 03, 2013 | 188.25 | 191.25 | 187.05 | 187.80 | 0 | +0.75(+0.40%) |
May 02, 2013 | 188.25 | 192.75 | 186.00 | 187.05 | 0 | +0.30(+0.16%) |
May 01, 2013 | 196.20 | 198.15 | 184.95 | 186.75 | 0 | -9.00(-4.60%) |
Apr 30, 2013 | 201.00 | 201.90 | 192.45 | 195.75 | 0 | -5.10(-2.54%) |
Apr 29, 2013 | 206.40 | 209.10 | 199.95 | 200.85 | 49,408 | -0.90(-0.45%) |
Apr 26, 2013 | 209.40 | 209.40 | 201.15 | 201.75 | 74,902 | -4.65(-2.25%) |
Apr 25, 2013 | 205.20 | 211.35 | 204.75 | 206.40 | 124,969 | -1.05(-0.51%) |
Apr 24, 2013 | 203.70 | 207.60 | 198.00 | 207.45 | 125,422 | +4.65(+2.29%) |
Apr 23, 2013 | 200.25 | 203.10 | 197.40 | 202.80 | 94,124 | +7.65(+3.92%) |
Apr 22, 2013 | 195.60 | 199.05 | 192.45 | 195.15 | 111,577 | -0.30(-0.15%) |
Apr 19, 2013 | 187.95 | 196.80 | 187.95 | 195.45 | 174,963 | +7.50(+3.99%) |
Apr 18, 2013 | 180.00 | 194.10 | 179.10 | 187.95 | 245,289 | +7.80(+4.33%) |
Apr 17, 2013 | 173.40 | 181.02 | 171.00 | 180.15 | 116,791 | +4.95(+2.83%) |
Apr 16, 2013 | 169.20 | 175.50 | 167.55 | 175.20 | 70,593 | +7.95(+4.75%) |
Apr 15, 2013 | 178.65 | 180.00 | 165.15 | 167.25 | 80,724 | -11.85(-6.62%) |
Apr 12, 2013 | 178.50 | 182.10 | 177.15 | 179.10 | 55,632 | -0.75(-0.42%) |
Apr 11, 2013 | 175.65 | 185.04 | 175.65 | 179.85 | 95,534 | +4.50(+2.57%) |
Apr 10, 2013 | 175.35 | 177.75 | 172.50 | 175.35 | 67,151 | +0.30(+0.17%) |
Apr 09, 2013 | 171.00 | 183.75 | 171.00 | 175.05 | 127,293 | +5.10(+3.00%) |
Apr 08, 2013 | 168.00 | 170.40 | 164.85 | 169.95 | 56,689 | +3.00(+1.80%) |
Apr 05, 2013 | 163.05 | 167.85 | 160.95 | 166.95 | 63,492 | +0.45(+0.27%) |
Apr 04, 2013 | 165.90 | 168.30 | 163.35 | 166.50 | 64,221 | +1.35(+0.82%) |
Apr 03, 2013 | 172.95 | 175.20 | 163.50 | 165.15 | 77,717 | -7.50(-4.34%) |
Apr 02, 2013 | 170.55 | 174.60 | 168.30 | 172.65 | 91,619 | +4.95(+2.95%) |
Apr 01, 2013 | 172.05 | 175.80 | 165.75 | 167.70 | 92,618 | -6.00(-3.45%) |
Mar 28, 2013 | 168.00 | 179.40 | 168.00 | 173.70 | 108,679 | +5.55(+3.30%) |
Mar 27, 2013 | 165.75 | 168.30 | 162.00 | 168.15 | 54,792 | +0.90(+0.54%) |
Mar 26, 2013 | 166.65 | 168.75 | 163.50 | 167.25 | 42,390 | +1.95(+1.18%) |
Mar 25, 2013 | 168.30 | 169.35 | 160.50 | 165.30 | 94,069 | -2.85(-1.69%) |
Mar 22, 2013 | 172.50 | 172.50 | 162.90 | 168.15 | 163,548 | -4.35(-2.52%) |
Mar 21, 2013 | 175.65 | 176.70 | 169.57 | 172.50 | 76,711 | -3.90(-2.21%) |
Mar 20, 2013 | 178.80 | 179.40 | 174.75 | 176.40 | 67,283 | -0.90(-0.51%) |
Mar 19, 2013 | 178.65 | 182.25 | 174.30 | 177.30 | 74,022 | -1.20(-0.67%) |
Mar 18, 2013 | 179.40 | 181.95 | 177.00 | 178.50 | 78,762 | -2.40(-1.33%) |
Mar 15, 2013 | 181.95 | 183.75 | 177.81 | 180.90 | 351,934 | -0.90(-0.50%) |
Mar 14, 2013 | 178.20 | 185.70 | 177.00 | 181.80 | 143,166 | +4.35(+2.45%) |
Mar 13, 2013 | 179.25 | 180.00 | 176.70 | 177.45 | 85,424 | -1.95(-1.09%) |
Mar 12, 2013 | 180.00 | 180.75 | 174.90 | 179.40 | 145,089 | +1.05(+0.59%) |
Mar 11, 2013 | 182.40 | 187.20 | 175.65 | 178.35 | 200,517 | -6.45(-3.49%) |
Mar 08, 2013 | 163.35 | 187.35 | 163.35 | 184.80 | 478,663 | +27.45(+17.45%) |
Mar 07, 2013 | 161.25 | 163.50 | 136.95 | 157.35 | 410,191 | -7.65(-4.64%) |
Mar 06, 2013 | 167.25 | 168.60 | 162.75 | 165.00 | 197,998 | +4.35(+2.71%) |
Mar 05, 2013 | 156.90 | 162.60 | 156.90 | 160.65 | 118,469 | +4.05(+2.59%) |
Mar 04, 2013 | 154.35 | 161.40 | 153.90 | 156.60 | 154,904 | +2.70(+1.75%) |