Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 224.17 | 228.98 | 224.17 | 225.08 | 50,821 | -0.62(-0.28%) |
May 30, 2013 | 223.28 | 226.84 | 221.97 | 225.70 | 50,456 | +2.42(+1.08%) |
May 29, 2013 | 225.51 | 225.51 | 222.73 | 223.28 | 30,959 | -4.54(-1.99%) |
May 28, 2013 | 225.27 | 228.03 | 224.18 | 227.82 | 37,755 | +4.38(+1.96%) |
May 24, 2013 | 221.43 | 224.07 | 220.62 | 223.44 | 17,650 | +0.79(+0.35%) |
May 23, 2013 | 224.91 | 229.76 | 219.60 | 222.65 | 49,849 | -2.28(-1.01%) |
May 22, 2013 | 228.85 | 229.67 | 223.61 | 224.93 | 40,611 | -2.86(-1.25%) |
May 21, 2013 | 226.22 | 229.53 | 225.09 | 227.78 | 26,076 | +1.85(+0.82%) |
May 20, 2013 | 226.84 | 227.83 | 224.53 | 225.93 | 55,156 | -0.95(-0.42%) |
May 17, 2013 | 226.05 | 227.60 | 224.92 | 226.88 | 40,762 | +1.20(+0.53%) |
May 16, 2013 | 230.10 | 230.63 | 225.27 | 225.68 | 51,276 | -4.42(-1.92%) |
May 15, 2013 | 221.81 | 230.21 | 221.01 | 230.11 | 70,343 | +8.85(+4.00%) |
May 13, 2013 | 220.83 | 223.24 | 220.61 | 221.26 | 36,511 | -0.46(-0.21%) |
May 10, 2013 | 222.43 | 223.78 | 220.78 | 221.72 | 24,781 | -0.62(-0.28%) |
May 09, 2013 | 227.66 | 228.10 | 220.44 | 222.34 | 69,505 | -5.45(-2.39%) |
May 08, 2013 | 224.49 | 229.22 | 224.08 | 227.79 | 79,061 | +2.31(+1.02%) |
May 07, 2013 | 223.13 | 227.45 | 222.45 | 225.49 | 53,096 | +2.65(+1.19%) |
May 06, 2013 | 225.30 | 225.30 | 221.80 | 222.84 | 45,624 | -1.94(-0.86%) |
May 03, 2013 | 221.79 | 225.16 | 219.36 | 224.77 | 51,461 | +5.42(+2.47%) |
May 02, 2013 | 215.85 | 219.78 | 215.77 | 219.36 | 32,584 | +4.53(+2.11%) |
May 01, 2013 | 219.08 | 219.08 | 214.77 | 214.83 | 40,923 | -5.70(-2.59%) |
Apr 30, 2013 | 217.64 | 221.65 | 216.32 | 220.53 | 78,263 | +2.90(+1.33%) |
Apr 29, 2013 | 216.79 | 218.62 | 215.81 | 217.63 | 48,992 | +0.67(+0.31%) |
Apr 26, 2013 | 215.95 | 217.54 | 216.29 | 216.97 | 65,809 | +0.61(+0.28%) |
Apr 25, 2013 | 221.89 | 222.11 | 213.69 | 216.36 | 146,662 | -6.93(-3.10%) |
Apr 24, 2013 | 218.10 | 225.37 | 218.10 | 223.29 | 82,444 | +5.29(+2.43%) |
Apr 23, 2013 | 215.04 | 218.26 | 215.04 | 217.99 | 52,480 | +3.72(+1.74%) |
Apr 22, 2013 | 211.17 | 214.38 | 210.71 | 214.28 | 59,702 | +2.94(+1.39%) |
Apr 19, 2013 | 211.70 | 212.73 | 209.66 | 211.34 | 55,832 | +0.51(+0.24%) |
Apr 18, 2013 | 212.63 | 213.34 | 209.70 | 210.83 | 49,102 | -1.61(-0.76%) |
Apr 17, 2013 | 213.10 | 214.62 | 211.23 | 212.44 | 110,741 | -1.72(-0.80%) |
Apr 16, 2013 | 215.00 | 216.42 | 212.88 | 214.16 | 95,573 | -0.34(-0.16%) |
Apr 15, 2013 | 222.89 | 222.89 | 213.96 | 214.51 | 100,887 | -9.41(-4.20%) |
Apr 12, 2013 | 223.27 | 225.32 | 222.77 | 223.91 | 26,728 | -0.29(-0.13%) |
Apr 11, 2013 | 223.09 | 225.77 | 222.54 | 224.20 | 31,211 | +1.22(+0.54%) |
Apr 10, 2013 | 216.46 | 225.85 | 216.46 | 222.98 | 65,802 | +6.92(+3.20%) |
Apr 09, 2013 | 217.03 | 217.44 | 215.99 | 216.06 | 24,015 | -1.11(-0.51%) |
Apr 08, 2013 | 216.67 | 217.49 | 214.70 | 217.17 | 25,727 | +1.43(+0.66%) |
Apr 05, 2013 | 212.99 | 218.36 | 212.99 | 215.75 | 52,699 | +0.10(+0.05%) |
Apr 04, 2013 | 215.65 | 216.55 | 214.43 | 215.65 | 31,309 | +2.24(+1.05%) |
Apr 03, 2013 | 215.92 | 216.78 | 213.15 | 213.41 | 83,960 | -1.83(-0.85%) |
Apr 02, 2013 | 216.73 | 218.10 | 214.91 | 215.24 | 38,448 | -1.33(-0.61%) |
Apr 01, 2013 | 214.21 | 217.01 | 213.39 | 216.57 | 45,269 | +2.88(+1.35%) |
Mar 28, 2013 | 216.57 | 216.73 | 212.99 | 213.69 | 74,676 | -1.56(-0.72%) |
Mar 27, 2013 | 214.78 | 217.72 | 212.98 | 215.25 | 56,765 | +0.13(+0.06%) |
Mar 26, 2013 | 215.83 | 216.74 | 212.47 | 215.11 | 34,251 | +0.24(+0.11%) |
Mar 25, 2013 | 216.82 | 216.99 | 213.59 | 214.88 | 27,211 | -1.78(-0.82%) |
Mar 22, 2013 | 216.46 | 217.72 | 215.17 | 216.66 | 27,161 | +0.95(+0.44%) |
Mar 21, 2013 | 215.40 | 217.89 | 214.85 | 215.70 | 27,033 | -0.35(-0.16%) |
Mar 20, 2013 | 216.06 | 216.55 | 214.12 | 216.06 | 30,382 | +1.30(+0.61%) |
Mar 19, 2013 | 215.93 | 217.04 | 212.82 | 214.75 | 52,350 | -0.20(-0.10%) |
Mar 18, 2013 | 213.50 | 217.29 | 212.47 | 214.96 | 42,101 | -0.76(-0.35%) |
Mar 15, 2013 | 216.62 | 218.88 | 215.04 | 215.72 | 54,418 | -1.06(-0.49%) |
Mar 14, 2013 | 215.04 | 218.53 | 214.33 | 216.78 | 33,581 | +2.49(+1.16%) |
Mar 13, 2013 | 214.87 | 214.87 | 213.03 | 214.29 | 32,389 | +0.67(+0.31%) |
Mar 12, 2013 | 212.60 | 214.18 | 211.12 | 213.63 | 33,006 | +1.12(+0.53%) |
Mar 11, 2013 | 212.12 | 213.70 | 211.06 | 212.51 | 37,724 | -0.67(-0.31%) |
Mar 08, 2013 | 214.42 | 214.42 | 211.43 | 213.18 | 30,471 | +1.01(+0.47%) |
Mar 07, 2013 | 209.61 | 212.96 | 209.15 | 212.17 | 68,305 | +2.91(+1.39%) |
Mar 06, 2013 | 209.60 | 211.31 | 208.85 | 209.26 | 43,977 | -0.17(-0.08%) |
Mar 05, 2013 | 208.22 | 211.48 | 208.22 | 209.43 | 57,960 | +1.87(+0.90%) |
Mar 04, 2013 | 206.08 | 208.79 | 205.30 | 207.56 | 46,367 | +1.07(+0.52%) |