Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 135.71 | 136.05 | 133.89 | 133.92 | 9,726,565 | -2.78(-2.03%) |
May 30, 2013 | 136.67 | 137.11 | 136.26 | 136.70 | 8,611,641 | +1.87(+1.39%) |
May 29, 2013 | 134.09 | 134.91 | 133.64 | 134.83 | 8,762,124 | +1.34(+1.00%) |
May 28, 2013 | 133.68 | 135.57 | 132.80 | 133.49 | 12,466,378 | -0.27(-0.20%) |
May 24, 2013 | 134.11 | 134.51 | 133.64 | 133.76 | 5,522,984 | -0.85(-0.63%) |
May 23, 2013 | 134.51 | 134.84 | 133.12 | 134.61 | 10,267,440 | +2.67(+2.02%) |
May 22, 2013 | 134.18 | 136.77 | 130.95 | 131.94 | 25,973,664 | -0.94(-0.71%) |
May 21, 2013 | 132.17 | 133.65 | 131.45 | 132.88 | 14,530,473 | -2.24(-1.66%) |
May 20, 2013 | 130.88 | 135.32 | 130.85 | 135.12 | 21,580,336 | +4.05(+3.09%) |
May 17, 2013 | 133.17 | 133.48 | 131.02 | 131.07 | 20,349,768 | -3.02(-2.25%) |
May 16, 2013 | 133.18 | 134.48 | 133.00 | 134.09 | 12,759,168 | -0.54(-0.40%) |
May 15, 2013 | 136.59 | 136.98 | 134.23 | 134.63 | 19,061,380 | -3.80(-2.75%) |
May 13, 2013 | 138.46 | 138.97 | 138.16 | 138.43 | 6,714,040 | -1.17(-0.84%) |
May 10, 2013 | 138.22 | 139.75 | 137.26 | 139.60 | 14,657,797 | -1.21(-0.86%) |
May 09, 2013 | 141.33 | 142.36 | 140.51 | 140.81 | 8,260,764 | -1.65(-1.16%) |
May 08, 2013 | 141.78 | 142.81 | 141.49 | 142.46 | 11,161,083 | +2.08(+1.48%) |
May 07, 2013 | 140.38 | 140.64 | 139.37 | 140.38 | 13,627,227 | -1.77(-1.25%) |
May 06, 2013 | 142.33 | 142.47 | 141.63 | 142.15 | 7,730,280 | +0.06(+0.04%) |
May 03, 2013 | 141.70 | 142.26 | 141.40 | 142.09 | 11,671,919 | +0.17(+0.12%) |
May 02, 2013 | 142.00 | 142.47 | 141.64 | 141.92 | 11,502,145 | +0.81(+0.57%) |
May 01, 2013 | 140.59 | 141.55 | 139.30 | 141.11 | 13,919,446 | -1.66(-1.16%) |
Apr 30, 2013 | 142.27 | 142.83 | 141.55 | 142.77 | 11,284,317 | +0.47(+0.33%) |
Apr 29, 2013 | 142.13 | 142.66 | 141.49 | 142.30 | 11,004,260 | +1.39(+0.99%) |
Apr 26, 2013 | 142.30 | 143.43 | 140.12 | 140.91 | 19,313,588 | -0.72(-0.51%) |
Apr 25, 2013 | 140.00 | 142.08 | 139.78 | 141.63 | 18,886,562 | +3.26(+2.36%) |
Apr 24, 2013 | 138.09 | 138.55 | 137.45 | 138.37 | 10,368,747 | +1.49(+1.09%) |
Apr 23, 2013 | 137.22 | 137.90 | 136.04 | 136.88 | 14,644,882 | -1.02(-0.74%) |
Apr 22, 2013 | 138.15 | 138.27 | 137.22 | 137.90 | 16,567,598 | +2.43(+1.79%) |
Apr 19, 2013 | 136.00 | 136.02 | 134.60 | 135.47 | 15,658,545 | +1.17(+0.87%) |
Apr 18, 2013 | 134.12 | 135.31 | 133.62 | 134.30 | 20,040,476 | +1.43(+1.08%) |
Apr 17, 2013 | 133.81 | 134.95 | 132.32 | 132.87 | 25,432,540 | +0.07(+0.05%) |
Apr 16, 2013 | 134.90 | 135.11 | 131.76 | 132.80 | 45,608,676 | +1.49(+1.13%) |
Apr 15, 2013 | 136.00 | 136.75 | 130.51 | 131.31 | 93,744,160 | -12.64(-8.78%) |
Apr 12, 2013 | 148.65 | 148.85 | 143.43 | 143.95 | 55,601,768 | -7.10(-4.70%) |
Apr 11, 2013 | 150.76 | 151.71 | 150.63 | 151.05 | 8,051,617 | +0.30(+0.20%) |
Apr 10, 2013 | 152.67 | 152.71 | 150.58 | 150.75 | 18,507,380 | -2.59(-1.69%) |
Apr 09, 2013 | 152.32 | 153.85 | 152.28 | 153.34 | 7,041,121 | +1.18(+0.78%) |
Apr 08, 2013 | 151.73 | 152.59 | 151.60 | 152.16 | 6,245,984 | -0.65(-0.43%) |
Apr 05, 2013 | 151.54 | 152.96 | 151.07 | 152.81 | 14,491,938 | +2.52(+1.68%) |
Apr 04, 2013 | 149.65 | 150.60 | 149.44 | 150.29 | 12,428,537 | -0.44(-0.29%) |
Apr 03, 2013 | 152.02 | 152.53 | 149.92 | 150.73 | 15,719,766 | -1.70(-1.12%) |
Apr 02, 2013 | 153.09 | 153.31 | 152.26 | 152.43 | 9,398,254 | -2.24(-1.45%) |
Apr 01, 2013 | 154.57 | 154.93 | 154.30 | 154.67 | 4,288,086 | +0.20(+0.13%) |
Mar 28, 2013 | 154.50 | 154.80 | 154.22 | 154.47 | 6,851,500 | -0.89(-0.57%) |
Mar 27, 2013 | 154.67 | 155.62 | 154.51 | 155.36 | 6,716,926 | +0.64(+0.41%) |
Mar 26, 2013 | 154.47 | 154.91 | 154.28 | 154.72 | 7,387,422 | -0.52(-0.33%) |
Mar 25, 2013 | 154.71 | 155.57 | 154.36 | 155.24 | 6,816,562 | -0.31(-0.20%) |
Mar 22, 2013 | 155.45 | 155.99 | 155.42 | 155.55 | 4,746,376 | -0.70(-0.45%) |
Mar 21, 2013 | 156.17 | 156.43 | 155.88 | 156.25 | 4,991,110 | +0.88(+0.56%) |
Mar 20, 2013 | 155.53 | 155.83 | 154.88 | 155.37 | 8,221,458 | -0.71(-0.45%) |
Mar 19, 2013 | 155.22 | 156.34 | 155.10 | 156.08 | 11,020,405 | +0.70(+0.45%) |
Mar 18, 2013 | 155.70 | 155.93 | 155.00 | 155.38 | 9,302,173 | +1.38(+0.90%) |
Mar 15, 2013 | 154.12 | 154.72 | 153.97 | 154.00 | 5,701,273 | +0.32(+0.21%) |
Mar 14, 2013 | 153.02 | 154.17 | 153.01 | 153.68 | 11,409,688 | +0.02(+0.01%) |
Mar 13, 2013 | 154.26 | 154.60 | 153.42 | 153.66 | 7,436,362 | -0.53(-0.34%) |
Mar 12, 2013 | 154.07 | 154.69 | 153.90 | 154.19 | 7,265,676 | +1.20(+0.78%) |
Mar 11, 2013 | 152.82 | 153.06 | 152.65 | 152.99 | 4,810,432 | +0.28(+0.18%) |
Mar 08, 2013 | 151.61 | 153.29 | 151.40 | 152.71 | 11,860,089 | +0.02(+0.01%) |
Mar 07, 2013 | 153.02 | 153.21 | 152.40 | 152.69 | 6,585,947 | -0.54(-0.35%) |
Mar 06, 2013 | 152.17 | 153.38 | 151.65 | 153.23 | 10,855,639 | +0.85(+0.56%) |
Mar 05, 2013 | 153.10 | 153.39 | 152.11 | 152.38 | 10,803,839 | +0.08(+0.05%) |
Mar 04, 2013 | 152.45 | 152.74 | 151.87 | 152.30 | 6,632,438 | -0.14(-0.09%) |