Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2013 | 157.45 | 157.45 | 157.45 | 0 | +6.90(+4.58%) | |
Apr 23, 2013 | 150.55 | 150.55 | 150.55 | 150.55 | 0 | +8.45(+5.95%) |
Apr 19, 2013 | 142.10 | 142.10 | 142.10 | 142.10 | 0 | +0.85(+0.60%) |
Apr 18, 2013 | 141.25 | 142.15 | 141.25 | 141.25 | 523 | -2.95(-2.05%) |
Apr 17, 2013 | 144.20 | 144.20 | 144.20 | 144.20 | 100 | -5.40(-3.61%) |
Apr 16, 2013 | 150.15 | 150.15 | 149.60 | 149.60 | 1,959 | +0.40(+0.27%) |
Apr 12, 2013 | 149.20 | 149.20 | 149.20 | 0 | -4.31(-2.81%) | |
Apr 11, 2013 | 154.10 | 154.10 | 153.51 | 153.51 | 710 | +3.45(+2.30%) |
Apr 10, 2013 | 149.70 | 150.06 | 149.70 | 150.06 | 372 | +4.21(+2.89%) |
Apr 08, 2013 | 145.85 | 145.85 | 145.85 | 0 | -1.55(-1.05%) | |
Apr 05, 2013 | 147.40 | 147.40 | 147.40 | 147.40 | 300 | -2.84(-1.89%) |
Apr 04, 2013 | 149.40 | 150.24 | 149.40 | 150.24 | 331 | -0.76(-0.50%) |
Apr 03, 2013 | 151.00 | 151.00 | 151.00 | 151.00 | 100 | -0.97(-0.64%) |
Apr 02, 2013 | 151.97 | 151.97 | 151.97 | 151.97 | 140 | +6.17(+4.24%) |
Apr 01, 2013 | 145.80 | 145.80 | 145.80 | 145.80 | 604 | -0.85(-0.58%) |
Mar 26, 2013 | 146.65 | 146.65 | 146.65 | 0 | +2.25(+1.56%) | |
Mar 25, 2013 | 144.35 | 144.40 | 143.95 | 144.40 | 595 | -6.60(-4.37%) |
Mar 22, 2013 | 151.70 | 151.70 | 151.00 | 151.00 | 200 | +1.00(+0.67%) |
Mar 21, 2013 | 150.00 | 150.00 | 150.00 | 150.00 | 100 | -3.25(-2.12%) |
Mar 20, 2013 | 154.05 | 154.05 | 153.25 | 153.25 | 492 | -0.45(-0.29%) |
Mar 19, 2013 | 153.70 | 153.70 | 153.70 | 153.70 | 249 | -7.40(-4.59%) |
Mar 13, 2013 | 161.10 | 161.10 | 161.10 | 0 | -2.50(-1.53%) | |
Mar 12, 2013 | 161.95 | 163.60 | 161.95 | 163.60 | 2,667 | +5.13(+3.24%) |
Mar 11, 2013 | 158.55 | 158.70 | 158.10 | 158.47 | 2,504 | -4.38(-2.69%) |
Mar 08, 2013 | 162.85 | 162.85 | 162.85 | 162.85 | 145 | +7.60(+4.90%) |
Mar 07, 2013 | 155.35 | 155.35 | 155.25 | 155.25 | 341 | -0.70(-0.45%) |
Mar 06, 2013 | 155.65 | 155.95 | 155.47 | 155.95 | 1,283 | -0.15(-0.10%) |
Mar 05, 2013 | 155.60 | 156.10 | 155.41 | 156.10 | 2,632 | +7.00(+4.69%) |
Mar 04, 2013 | 148.55 | 149.14 | 148.55 | 149.10 | 1,058 | -2.03(-1.34%) |
Feb 28, 2013 | 151.13 | 151.13 | 151.13 | 0 | +1.44(+0.96%) | |
Feb 27, 2013 | 149.32 | 149.69 | 149.32 | 149.69 | 650 | +0.09(+0.06%) |
Feb 26, 2013 | 149.55 | 149.60 | 149.55 | 149.60 | 877 | -1.40(-0.93%) |
Feb 22, 2013 | 149.45 | 151.00 | 149.45 | 151.00 | 458 | +0.00(+0.00%) |
Feb 21, 2013 | 150.50 | 151.00 | 150.15 | 151.00 | 860 | -2.10(-1.37%) |
Feb 15, 2013 | 153.10 | 153.10 | 153.10 | 0 | -1.80(-1.16%) | |
Feb 12, 2013 | 154.90 | 154.90 | 154.90 | 0 | +6.90(+4.66%) | |
Feb 07, 2013 | 148.00 | 148.00 | 148.00 | 0 | +9.25(+6.67%) | |
Feb 06, 2013 | 138.55 | 138.75 | 138.55 | 138.75 | 226 | +0.80(+0.58%) |
Feb 04, 2013 | 137.95 | 137.95 | 137.95 | 137.95 | 125 | -2.60(-1.85%) |
Jan 31, 2013 | 140.55 | 140.55 | 140.55 | 0 | -0.95(-0.67%) | |
Jan 30, 2013 | 140.50 | 141.50 | 140.45 | 141.50 | 502 | +3.65(+2.65%) |
Jan 28, 2013 | 137.85 | 137.85 | 137.85 | 137.85 | 0 | -0.70(-0.51%) |
Jan 25, 2013 | 138.50 | 138.55 | 138.50 | 138.55 | 635 | +1.70(+1.24%) |
Jan 24, 2013 | 137.10 | 137.10 | 136.80 | 136.85 | 1,686 | -0.05(-0.04%) |
Jan 22, 2013 | 136.90 | 136.90 | 136.90 | 0 | -1.85(-1.33%) | |
Jan 18, 2013 | 139.75 | 139.85 | 138.75 | 138.75 | 300 | -0.97(-0.69%) |
Jan 17, 2013 | 139.50 | 139.72 | 139.50 | 139.72 | 800 | +2.72(+1.99%) |
Jan 16, 2013 | 135.50 | 137.00 | 135.50 | 137.00 | 1,340 | +3.00(+2.24%) |
Jan 15, 2013 | 134.00 | 134.00 | 134.00 | 134.00 | 100 | +3.00(+2.29%) |
Jan 08, 2013 | 131.00 | 131.00 | 131.00 | 0 | +1.50(+1.16%) | |
Jan 04, 2013 | 129.50 | 129.50 | 129.50 | 129.50 | 0 | -0.05(-0.04%) |
Jan 03, 2013 | 129.95 | 129.95 | 129.55 | 129.55 | 350 | +0.22(+0.17%) |
Dec 31, 2012 | 129.33 | 129.33 | 129.33 | 0 | +2.68(+2.12%) | |
Dec 28, 2012 | 126.65 | 126.65 | 126.65 | 126.65 | 103 | +0.15(+0.12%) |
Dec 21, 2012 | 126.50 | 126.50 | 126.50 | 126.50 | 0 | -1.53(-1.20%) |
Dec 19, 2012 | 128.03 | 128.03 | 128.03 | 0 | +3.28(+2.63%) | |
Dec 18, 2012 | 124.75 | 124.75 | 124.75 | 124.75 | 438 | -0.95(-0.76%) |
Dec 12, 2012 | 125.70 | 125.70 | 125.70 | 0 | -0.06(-0.05%) | |
Dec 11, 2012 | 125.05 | 125.76 | 125.05 | 125.76 | 1,992 | +0.01(+0.01%) |
Dec 05, 2012 | 125.75 | 125.75 | 125.75 | 0 | +1.70(+1.37%) | |
Dec 03, 2012 | 124.05 | 124.05 | 124.05 | 0 | +0.20(+0.16%) | |
Nov 30, 2012 | 123.85 | 123.85 | 123.85 | 123.85 | 100 | -0.40(-0.32%) |
Nov 27, 2012 | 124.25 | 124.25 | 124.25 | 2,400 | +4.85(+4.06%) | |
Nov 15, 2012 | 119.40 | 119.40 | 119.40 | 0 | -0.70(-0.58%) | |
Nov 14, 2012 | 120.10 | 120.10 | 120.10 | 120.10 | 100 | -1.40(-1.15%) |
Nov 04, 2012 | 121.50 | 121.50 | 121.50 | 0 | +0.00(+0.00%) | |
Nov 02, 2012 | 121.50 | 121.50 | 121.50 | 121.50 | 100 | -1.21(-0.99%) |
Nov 01, 2012 | 122.71 | 122.71 | 122.71 | 122.71 | 124 | -0.29(-0.24%) |
Oct 22, 2012 | 123.00 | 123.00 | 123.00 | 0 | +2.18(+1.80%) | |
Oct 19, 2012 | 120.82 | 120.82 | 120.82 | 120.82 | 133 | -7.18(-5.61%) |
Oct 11, 2012 | 128.00 | 128.00 | 128.00 | 128.00 | 0 | +2.00(+1.59%) |
Oct 10, 2012 | 126.00 | 126.00 | 126.00 | 126.00 | 180 | +0.50(+0.40%) |
Oct 02, 2012 | 125.50 | 125.50 | 125.50 | 0 | +3.75(+3.08%) | |
Oct 01, 2012 | 121.75 | 121.75 | 121.75 | 121.75 | 302 | +0.75(+0.62%) |
Sep 24, 2012 | 121.00 | 121.00 | 121.00 | 0 | -3.23(-2.60%) | |
Sep 21, 2012 | 124.23 | 124.23 | 124.23 | 124.23 | 374 | -0.12(-0.10%) |
Sep 20, 2012 | 124.35 | 124.35 | 124.35 | 124.35 | 266 | -0.15(-0.12%) |
Sep 19, 2012 | 124.50 | 124.50 | 124.50 | 124.50 | 254 | -3.50(-2.73%) |
Sep 18, 2012 | 128.00 | 128.00 | 128.00 | 128.00 | 100 | +11.50(+9.87%) |
Sep 06, 2012 | 116.50 | 116.50 | 116.50 | 0 | +4.61(+4.12%) | |
Sep 04, 2012 | 111.89 | 111.89 | 111.89 | 0 | +3.69(+3.41%) | |
Aug 08, 2012 | 108.20 | 108.20 | 108.20 | 108.20 | 0 | +1.20(+1.12%) |
Aug 07, 2012 | 107.50 | 107.50 | 107.00 | 107.00 | 400 | +2.00(+1.90%) |
Aug 06, 2012 | 105.00 | 105.00 | 105.00 | 105.00 | 107 | +2.00(+1.94%) |
Aug 03, 2012 | 103.00 | 103.00 | 103.00 | 103.00 | 100 | +1.00(+0.98%) |
Jul 31, 2012 | 102.00 | 102.00 | 102.00 | 6,604 | +2.10(+2.10%) | |
Jul 23, 2012 | 99.90 | 99.90 | 99.90 | 0 | -4.05(-3.90%) | |
Jul 20, 2012 | 103.95 | 103.95 | 103.95 | 103.95 | 111 | +3.95(+3.95%) |
Jul 17, 2012 | 100.00 | 100.00 | 100.00 | 0 | +2.00(+2.04%) | |
Jul 16, 2012 | 102.40 | 102.40 | 98.00 | 98.00 | 431 | +4.00(+4.26%) |
Jul 10, 2012 | 94.00 | 94.00 | 94.00 | 0 | -4.75(-4.81%) | |
Jul 03, 2012 | 98.75 | 98.75 | 98.75 | 0 | +1.75(+1.80%) | |
Jul 02, 2012 | 97.00 | 97.00 | 97.00 | 97.00 | 128 | +5.50(+6.01%) |
Jun 27, 2012 | 91.50 | 91.50 | 91.50 | 0 | -2.50(-2.66%) | |
Jun 22, 2012 | 94.00 | 94.00 | 94.00 | 0 | -1.50(-1.57%) | |
Jun 20, 2012 | 95.50 | 95.50 | 95.50 | 95.50 | 0 | +3.00(+3.24%) |
Jun 19, 2012 | 92.50 | 92.50 | 92.50 | 92.50 | 106 | +1.65(+1.82%) |
Jun 05, 2012 | 90.85 | 90.85 | 90.85 | 0 | -0.41(-0.45%) | |
Jun 04, 2012 | 87.50 | 91.26 | 87.50 | 91.26 | 692 | +3.76(+4.30%) |
Jun 01, 2012 | 85.00 | 88.50 | 85.00 | 87.50 | 507 | -5.10(-5.51%) |
May 30, 2012 | 92.60 | 92.60 | 92.60 | 92.60 | 0 | +2.60(+2.89%) |
May 25, 2012 | 90.00 | 90.00 | 90.00 | 0 | -5.68(-5.94%) | |
May 16, 2012 | 95.68 | 95.68 | 95.68 | 0 | +2.18(+2.33%) | |
May 15, 2012 | 93.50 | 93.50 | 93.50 | 93.50 | 140 | -8.50(-8.33%) |
May 11, 2012 | 102.00 | 102.00 | 102.00 | 0 | -0.50(-0.49%) | |
May 10, 2012 | 102.51 | 102.51 | 102.50 | 102.50 | 428 | +2.51(+2.51%) |
May 09, 2012 | 96.30 | 99.99 | 96.26 | 99.99 | 335 | -8.11(-7.50%) |