Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 533.21 | 537.57 | 518.14 | 537.57 | 76,220 | +6.16(+1.16%) |
Apr 29, 2013 | 525.67 | 537.23 | 517.97 | 531.41 | 67,887 | +15.58(+3.02%) |
Apr 26, 2013 | 514.46 | 518.98 | 512.58 | 515.83 | 81,467 | -1.54(-0.30%) |
Apr 25, 2013 | 520.03 | 536.20 | 510.61 | 517.37 | 93,565 | +0.60(+0.12%) |
Apr 24, 2013 | 501.03 | 523.62 | 500.94 | 516.77 | 99,177 | +20.03(+4.03%) |
Apr 23, 2013 | 485.71 | 497.86 | 479.03 | 496.75 | 112,286 | +16.60(+3.46%) |
Apr 22, 2013 | 472.87 | 485.71 | 460.71 | 480.14 | 113,207 | +15.92(+3.43%) |
Apr 19, 2013 | 477.32 | 481.85 | 456.78 | 464.22 | 83,217 | -4.11(-0.88%) |
Apr 18, 2013 | 461.48 | 476.80 | 447.79 | 468.33 | 144,230 | +11.73(+2.57%) |
Apr 17, 2013 | 477.06 | 477.57 | 446.16 | 456.61 | 126,515 | -32.27(-6.60%) |
Apr 16, 2013 | 487.85 | 490.84 | 469.53 | 488.87 | 80,108 | +18.14(+3.85%) |
Apr 15, 2013 | 520.71 | 520.71 | 470.73 | 470.73 | 186,681 | -67.36(-12.52%) |
Apr 12, 2013 | 551.78 | 555.37 | 528.41 | 538.09 | 106,723 | -25.68(-4.55%) |
Apr 11, 2013 | 561.96 | 571.72 | 553.06 | 563.76 | 79,949 | +6.59(+1.18%) |
Apr 10, 2013 | 552.03 | 563.42 | 549.55 | 557.17 | 59,205 | +9.50(+1.73%) |
Apr 09, 2013 | 536.89 | 554.52 | 530.64 | 547.67 | 63,035 | +13.44(+2.52%) |
Apr 08, 2013 | 526.53 | 535.09 | 521.22 | 534.23 | 63,790 | +9.41(+1.79%) |
Apr 05, 2013 | 499.91 | 525.59 | 497.26 | 524.82 | 77,486 | +3.42(+0.66%) |
Apr 04, 2013 | 521.65 | 529.87 | 510.61 | 521.39 | 59,958 | -1.97(-0.38%) |
Apr 03, 2013 | 553.92 | 555.72 | 517.89 | 523.36 | 86,745 | -30.21(-5.46%) |
Apr 02, 2013 | 566.07 | 566.07 | 548.44 | 553.58 | 61,307 | -9.93(-1.76%) |
Apr 01, 2013 | 566.76 | 571.98 | 551.86 | 563.50 | 55,889 | -3.14(-0.55%) |
Mar 28, 2013 | 570.86 | 578.48 | 565.90 | 566.64 | 43,206 | -5.50(-0.96%) |
Mar 27, 2013 | 558.20 | 574.29 | 552.38 | 572.15 | 59,290 | +4.62(+0.81%) |
Mar 26, 2013 | 558.45 | 567.95 | 555.46 | 567.53 | 59,789 | +18.15(+3.30%) |
Mar 25, 2013 | 560.94 | 568.30 | 542.11 | 549.38 | 62,383 | -4.96(-0.90%) |
Mar 22, 2013 | 549.38 | 557.77 | 546.52 | 554.35 | 58,746 | +11.64(+2.14%) |
Mar 21, 2013 | 542.45 | 555.72 | 541.42 | 542.71 | 53,187 | -9.67(-1.75%) |
Mar 20, 2013 | 552.89 | 556.06 | 541.59 | 552.38 | 49,198 | +10.68(+1.97%) |
Mar 19, 2013 | 562.73 | 563.16 | 526.87 | 541.70 | 118,227 | -18.04(-3.22%) |
Mar 18, 2013 | 553.49 | 570.69 | 550.92 | 559.74 | 78,497 | -15.32(-2.66%) |
Mar 15, 2013 | 576.00 | 581.90 | 567.10 | 575.06 | 77,938 | -0.43(-0.07%) |
Mar 14, 2013 | 555.37 | 577.71 | 555.37 | 575.49 | 79,711 | +22.68(+4.10%) |
Mar 13, 2013 | 555.54 | 559.00 | 548.53 | 552.81 | 53,462 | -4.37(-0.78%) |
Mar 12, 2013 | 555.29 | 565.39 | 551.69 | 557.17 | 53,872 | +2.48(+0.45%) |
Mar 11, 2013 | 548.61 | 557.43 | 541.25 | 554.69 | 80,315 | +0.51(+0.09%) |
Mar 08, 2013 | 551.86 | 556.49 | 543.63 | 554.17 | 66,595 | +7.87(+1.44%) |
Mar 07, 2013 | 541.68 | 548.78 | 534.32 | 546.30 | 60,237 | +8.30(+1.54%) |
Mar 06, 2013 | 542.36 | 545.62 | 532.01 | 538.00 | 58,963 | +1.28(+0.24%) |
Mar 05, 2013 | 535.95 | 542.19 | 529.78 | 536.72 | 94,697 | +10.78(+2.05%) |
Mar 04, 2013 | 523.71 | 528.24 | 510.27 | 525.93 | 70,390 | -3.51(-0.66%) |
Mar 01, 2013 | 521.39 | 532.44 | 513.69 | 529.44 | 88,160 | -1.88(-0.35%) |
Feb 28, 2013 | 529.44 | 543.48 | 527.83 | 531.32 | 73,966 | -0.26(-0.05%) |
Feb 27, 2013 | 502.91 | 534.75 | 502.91 | 531.58 | 93,242 | +24.56(+4.84%) |
Feb 26, 2013 | 501.20 | 511.12 | 483.82 | 507.02 | 160,853 | -28.84(-5.38%) |
Feb 22, 2013 | 529.10 | 535.86 | 516.19 | 535.86 | 67,605 | +17.46(+3.37%) |
Feb 21, 2013 | 521.65 | 524.99 | 507.02 | 518.40 | 87,820 | -11.47(-2.16%) |
Feb 20, 2013 | 565.90 | 565.90 | 528.67 | 529.87 | 101,625 | -36.29(-6.41%) |
Feb 19, 2013 | 552.89 | 567.10 | 552.55 | 566.16 | 103,563 | +19.09(+3.49%) |
Feb 15, 2013 | 564.45 | 564.53 | 537.49 | 547.07 | 96,272 | -17.89(-3.17%) |
Feb 14, 2013 | 548.53 | 569.41 | 544.40 | 564.96 | 60,570 | +13.01(+2.36%) |
Feb 13, 2013 | 548.10 | 553.32 | 546.82 | 551.95 | 57,576 | +5.22(+0.95%) |
Feb 12, 2013 | 543.39 | 549.12 | 536.97 | 546.73 | 44,481 | +4.79(+0.88%) |
Feb 11, 2013 | 548.10 | 550.41 | 539.80 | 541.94 | 61,744 | -8.56(-1.55%) |
Feb 08, 2013 | 537.49 | 550.50 | 537.49 | 550.50 | 84,415 | +14.21(+2.65%) |
Feb 07, 2013 | 538.34 | 541.51 | 524.56 | 536.29 | 75,438 | -3.42(-0.63%) |
Feb 06, 2013 | 530.55 | 539.80 | 525.14 | 539.71 | 83,948 | +13.95(+2.65%) |
Feb 04, 2013 | 526.19 | 531.84 | 523.71 | 525.76 | 87,035 | -14.04(-2.60%) |