Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 293.94 | 297.00 | 293.57 | 294.84 | 49,616 | -0.89(-0.30%) |
Apr 29, 2013 | 295.89 | 297.79 | 294.31 | 295.73 | 35,426 | +0.16(+0.05%) |
Apr 26, 2013 | 300.37 | 300.37 | 294.94 | 295.57 | 74,944 | -1.47(-0.50%) |
Apr 25, 2013 | 298.89 | 300.63 | 296.21 | 297.05 | 42,882 | -2.00(-0.67%) |
Apr 24, 2013 | 309.26 | 310.80 | 298.05 | 299.05 | 88,255 | -11.79(-3.79%) |
Apr 23, 2013 | 304.10 | 311.69 | 303.16 | 310.84 | 28,421 | +10.00(+3.33%) |
Apr 22, 2013 | 299.26 | 303.21 | 296.07 | 300.84 | 39,596 | +1.21(+0.40%) |
Apr 19, 2013 | 298.89 | 299.94 | 298.00 | 299.63 | 52,532 | +0.79(+0.26%) |
Apr 18, 2013 | 299.00 | 303.21 | 297.42 | 298.84 | 59,827 | +1.53(+0.51%) |
Apr 17, 2013 | 300.94 | 302.42 | 294.15 | 297.31 | 41,934 | -5.16(-1.71%) |
Apr 16, 2013 | 299.58 | 302.95 | 298.79 | 302.47 | 41,304 | +4.16(+1.39%) |
Apr 15, 2013 | 305.00 | 305.00 | 297.58 | 298.31 | 42,412 | -6.90(-2.26%) |
Apr 12, 2013 | 305.00 | 306.74 | 304.05 | 305.21 | 20,368 | -1.16(-0.38%) |
Apr 11, 2013 | 303.31 | 308.05 | 303.31 | 306.37 | 29,020 | +3.95(+1.31%) |
Apr 10, 2013 | 297.63 | 302.68 | 297.63 | 302.42 | 61,918 | +5.58(+1.88%) |
Apr 09, 2013 | 300.52 | 300.52 | 296.63 | 296.84 | 23,452 | -2.58(-0.86%) |
Apr 08, 2013 | 298.05 | 300.08 | 297.47 | 299.42 | 29,072 | +1.32(+0.44%) |
Apr 05, 2013 | 298.84 | 300.58 | 297.47 | 298.10 | 59,544 | -4.58(-1.51%) |
Apr 04, 2013 | 300.21 | 306.82 | 297.73 | 302.68 | 73,749 | +4.00(+1.34%) |
Apr 03, 2013 | 299.73 | 299.73 | 296.79 | 298.68 | 48,420 | -0.32(-0.11%) |
Apr 02, 2013 | 297.05 | 300.72 | 296.57 | 299.00 | 72,296 | +3.53(+1.19%) |
Apr 01, 2013 | 298.26 | 301.31 | 292.94 | 295.47 | 43,466 | -2.47(-0.83%) |
Mar 28, 2013 | 296.42 | 299.94 | 295.15 | 297.94 | 41,714 | +2.84(+0.96%) |
Mar 27, 2013 | 293.26 | 295.89 | 291.20 | 295.10 | 34,102 | +0.63(+0.21%) |
Mar 26, 2013 | 294.21 | 296.94 | 293.00 | 294.47 | 27,387 | +1.42(+0.48%) |
Mar 25, 2013 | 292.10 | 294.57 | 289.36 | 293.05 | 48,201 | +2.00(+0.69%) |
Mar 22, 2013 | 287.78 | 291.73 | 287.78 | 291.05 | 145,343 | +4.11(+1.43%) |
Mar 21, 2013 | 285.62 | 289.05 | 285.62 | 286.94 | 14,250 | -0.42(-0.15%) |
Mar 20, 2013 | 283.83 | 288.15 | 283.36 | 287.36 | 10,469 | +5.06(+1.79%) |
Mar 19, 2013 | 279.04 | 282.99 | 278.31 | 282.31 | 32,927 | +3.90(+1.40%) |
Mar 18, 2013 | 278.67 | 280.78 | 277.99 | 278.41 | 26,409 | -2.58(-0.92%) |
Mar 15, 2013 | 277.57 | 282.15 | 274.88 | 280.99 | 144,519 | +0.32(+0.11%) |
Mar 14, 2013 | 281.46 | 282.31 | 280.20 | 280.68 | 33,715 | -1.16(-0.41%) |
Mar 13, 2013 | 286.20 | 287.15 | 281.57 | 281.83 | 36,736 | -4.21(-1.47%) |
Mar 12, 2013 | 288.20 | 288.68 | 284.15 | 286.05 | 25,128 | -2.21(-0.77%) |
Mar 11, 2013 | 287.68 | 288.62 | 286.74 | 288.26 | 26,588 | +0.69(+0.24%) |
Mar 08, 2013 | 289.73 | 289.73 | 285.60 | 287.57 | 25,600 | +0.16(+0.05%) |
Mar 07, 2013 | 289.47 | 289.47 | 286.89 | 287.41 | 21,619 | -0.37(-0.13%) |
Mar 06, 2013 | 289.57 | 289.57 | 286.20 | 287.78 | 16,543 | -0.42(-0.15%) |
Mar 05, 2013 | 287.73 | 292.57 | 287.05 | 288.20 | 24,448 | +1.47(+0.51%) |
Mar 04, 2013 | 283.52 | 286.73 | 283.39 | 286.73 | 30,658 | +2.05(+0.72%) |
Mar 01, 2013 | 283.99 | 285.68 | 281.57 | 284.68 | 31,722 | -0.11(-0.04%) |
Feb 28, 2013 | 286.05 | 287.89 | 284.68 | 284.78 | 22,858 | -0.21(-0.07%) |
Feb 27, 2013 | 283.52 | 287.20 | 283.31 | 284.99 | 24,562 | +1.21(+0.43%) |
Feb 26, 2013 | 284.10 | 284.68 | 281.78 | 283.78 | 28,895 | -0.95(-0.33%) |
Feb 22, 2013 | 282.62 | 285.10 | 282.62 | 284.73 | 30,373 | +2.58(+0.91%) |
Feb 21, 2013 | 283.89 | 284.30 | 280.36 | 282.15 | 32,557 | -2.26(-0.80%) |
Feb 20, 2013 | 288.99 | 289.10 | 284.31 | 284.41 | 19,775 | -4.58(-1.59%) |
Feb 19, 2013 | 285.05 | 289.62 | 283.99 | 288.99 | 47,850 | +3.69(+1.29%) |
Feb 15, 2013 | 285.10 | 289.20 | 283.57 | 285.31 | 58,021 | -0.26(-0.09%) |
Feb 14, 2013 | 285.10 | 286.31 | 283.46 | 285.57 | 50,961 | +0.37(+0.13%) |
Feb 13, 2013 | 283.78 | 287.62 | 282.20 | 285.20 | 51,984 | +1.05(+0.37%) |
Feb 12, 2013 | 284.83 | 286.26 | 282.15 | 284.15 | 86,327 | -2.58(-0.90%) |
Feb 11, 2013 | 289.26 | 291.57 | 282.94 | 286.73 | 69,925 | -2.63(-0.91%) |
Feb 08, 2013 | 287.99 | 290.31 | 287.99 | 289.36 | 66,417 | +1.37(+0.48%) |
Feb 07, 2013 | 290.31 | 291.47 | 279.46 | 287.99 | 76,997 | -4.69(-1.60%) |
Feb 06, 2013 | 287.26 | 295.26 | 287.15 | 292.68 | 70,662 | +14.43(+5.18%) |
Feb 04, 2013 | 282.25 | 282.99 | 277.73 | 278.25 | 67,579 | +3.53(+1.28%) |