Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 366.21 | 370.76 | 361.00 | 361.00 | 323,187 | -8.85(-2.39%) |
May 30, 2013 | 370.93 | 373.42 | 369.22 | 369.85 | 195,480 | +0.06(+0.02%) |
May 29, 2013 | 368.99 | 371.48 | 366.23 | 369.79 | 201,888 | -0.82(-0.22%) |
May 28, 2013 | 371.58 | 374.00 | 370.12 | 370.61 | 400,587 | +2.34(+0.64%) |
May 24, 2013 | 366.64 | 369.27 | 363.55 | 368.27 | 270,845 | -0.18(-0.05%) |
May 23, 2013 | 367.53 | 370.23 | 362.80 | 368.45 | 378,234 | -2.60(-0.70%) |
May 22, 2013 | 377.33 | 379.15 | 369.70 | 371.05 | 349,036 | -6.38(-1.69%) |
May 21, 2013 | 376.51 | 378.76 | 373.78 | 377.43 | 281,816 | +0.56(+0.15%) |
May 20, 2013 | 374.80 | 379.14 | 374.46 | 376.87 | 302,087 | +1.71(+0.46%) |
May 17, 2013 | 371.92 | 375.50 | 371.92 | 375.16 | 288,345 | +3.08(+0.83%) |
May 16, 2013 | 374.93 | 375.76 | 370.65 | 372.08 | 384,406 | -2.89(-0.77%) |
May 15, 2013 | 375.27 | 378.40 | 372.81 | 374.97 | 485,204 | +7.46(+2.03%) |
May 13, 2013 | 369.88 | 370.60 | 366.12 | 367.51 | 241,815 | -2.50(-0.68%) |
May 10, 2013 | 366.93 | 371.27 | 366.04 | 370.01 | 326,412 | +2.56(+0.70%) |
May 09, 2013 | 363.95 | 372.98 | 363.65 | 367.45 | 834,223 | +1.12(+0.31%) |
May 08, 2013 | 361.81 | 366.50 | 359.09 | 366.33 | 525,572 | +5.24(+1.45%) |
May 07, 2013 | 372.57 | 374.15 | 359.00 | 361.09 | 1,009,716 | -12.89(-3.45%) |
May 06, 2013 | 367.45 | 376.27 | 367.45 | 373.98 | 496,850 | +6.63(+1.80%) |
May 03, 2013 | 368.25 | 369.50 | 365.65 | 367.35 | 234,034 | +2.15(+0.59%) |
May 02, 2013 | 361.68 | 369.32 | 361.62 | 365.20 | 363,073 | +3.02(+0.83%) |
May 01, 2013 | 360.95 | 364.83 | 358.50 | 362.18 | 278,269 | -1.01(-0.28%) |
Apr 30, 2013 | 365.49 | 365.51 | 360.71 | 363.19 | 373,852 | -0.40(-0.11%) |
Apr 29, 2013 | 362.18 | 367.00 | 359.52 | 363.59 | 276,681 | +1.86(+0.51%) |
Apr 26, 2013 | 362.01 | 363.73 | 359.55 | 361.73 | 339,766 | -1.12(-0.31%) |
Apr 25, 2013 | 363.30 | 365.86 | 361.14 | 362.85 | 302,270 | +0.06(+0.02%) |
Apr 24, 2013 | 358.71 | 365.65 | 358.71 | 362.79 | 419,143 | +1.52(+0.42%) |
Apr 23, 2013 | 363.63 | 365.75 | 358.14 | 361.27 | 713,684 | -1.56(-0.43%) |
Apr 22, 2013 | 367.00 | 372.99 | 362.66 | 362.83 | 988,994 | -3.42(-0.93%) |
Apr 19, 2013 | 344.91 | 366.73 | 343.31 | 366.25 | 2,747,397 | +37.89(+11.54%) |
Apr 18, 2013 | 341.50 | 341.50 | 328.36 | 328.36 | 1,011,913 | -11.58(-3.41%) |
Apr 17, 2013 | 339.59 | 343.78 | 337.44 | 339.94 | 340,166 | -2.23(-0.65%) |
Apr 16, 2013 | 341.03 | 343.88 | 337.67 | 342.17 | 447,834 | +5.00(+1.48%) |
Apr 15, 2013 | 349.00 | 349.88 | 337.03 | 337.17 | 892,040 | -4.74(-1.39%) |
Apr 12, 2013 | 329.77 | 342.00 | 327.28 | 341.91 | 782,842 | +10.58(+3.19%) |
Apr 11, 2013 | 340.00 | 344.24 | 330.50 | 331.33 | 1,458,320 | -12.22(-3.56%) |
Apr 10, 2013 | 334.18 | 350.00 | 334.18 | 343.55 | 947,646 | +10.88(+3.27%) |
Apr 09, 2013 | 337.18 | 337.22 | 330.55 | 332.67 | 521,355 | -4.83(-1.43%) |
Apr 08, 2013 | 327.01 | 337.92 | 326.80 | 337.50 | 730,124 | +9.50(+2.90%) |
Apr 05, 2013 | 318.11 | 328.78 | 316.87 | 328.00 | 469,919 | +4.84(+1.50%) |
Apr 04, 2013 | 323.63 | 326.34 | 321.86 | 323.16 | 415,428 | -0.63(-0.19%) |
Apr 03, 2013 | 327.05 | 330.00 | 321.87 | 323.79 | 412,947 | +0.70(+0.22%) |
Apr 02, 2013 | 321.91 | 323.60 | 321.64 | 323.09 | 240,714 | +2.03(+0.63%) |
Apr 01, 2013 | 327.42 | 328.47 | 320.00 | 321.06 | 421,993 | -4.81(-1.48%) |
Mar 28, 2013 | 320.17 | 325.93 | 319.02 | 325.87 | 387,865 | +5.28(+1.65%) |
Mar 27, 2013 | 318.49 | 320.85 | 316.34 | 320.59 | 215,130 | +2.09(+0.66%) |
Mar 26, 2013 | 318.64 | 320.29 | 316.35 | 318.50 | 313,704 | +1.73(+0.55%) |
Mar 25, 2013 | 318.70 | 321.70 | 316.04 | 316.77 | 315,454 | -1.46(-0.46%) |
Mar 22, 2013 | 320.28 | 320.68 | 317.44 | 318.23 | 287,064 | -1.19(-0.37%) |
Mar 21, 2013 | 321.99 | 322.52 | 318.33 | 319.42 | 425,498 | -3.00(-0.93%) |
Mar 20, 2013 | 319.75 | 323.70 | 318.25 | 322.42 | 298,839 | +5.19(+1.64%) |
Mar 19, 2013 | 320.10 | 324.53 | 315.50 | 317.23 | 408,041 | -2.92(-0.91%) |
Mar 18, 2013 | 317.36 | 321.85 | 317.25 | 320.15 | 184,722 | -1.20(-0.37%) |
Mar 15, 2013 | 320.95 | 323.98 | 318.54 | 321.35 | 310,927 | -1.31(-0.41%) |
Mar 14, 2013 | 321.61 | 324.21 | 319.53 | 322.66 | 298,613 | +0.28(+0.09%) |
Mar 13, 2013 | 319.41 | 322.38 | 319.33 | 322.38 | 358,434 | +3.93(+1.23%) |
Mar 12, 2013 | 322.42 | 323.98 | 317.00 | 318.45 | 306,360 | -3.97(-1.23%) |
Mar 11, 2013 | 320.08 | 327.12 | 319.39 | 322.42 | 363,793 | +0.58(+0.18%) |
Mar 08, 2013 | 328.27 | 328.88 | 320.63 | 321.84 | 477,790 | -5.66(-1.73%) |
Mar 07, 2013 | 331.38 | 331.38 | 325.08 | 327.50 | 330,531 | -1.50(-0.46%) |
Mar 06, 2013 | 331.38 | 334.89 | 328.10 | 329.00 | 341,441 | -0.24(-0.07%) |
Mar 05, 2013 | 323.30 | 332.49 | 322.50 | 329.24 | 520,227 | +7.48(+2.32%) |
Mar 04, 2013 | 318.68 | 322.43 | 317.55 | 321.76 | 307,211 | +2.02(+0.63%) |