Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 150.00 | 152.76 | 149.82 | 150.94 | 2,996 | -0.09(-0.06%) |
May 30, 2013 | 149.44 | 151.40 | 149.44 | 151.03 | 1,329 | +1.03(+0.69%) |
May 29, 2013 | 149.72 | 150.94 | 148.04 | 150.00 | 1,261 | +0.84(+0.56%) |
May 28, 2013 | 150.10 | 150.38 | 148.04 | 149.16 | 2,921 | +1.59(+1.08%) |
May 24, 2013 | 149.35 | 149.35 | 146.73 | 147.57 | 1,293 | -0.84(-0.57%) |
May 23, 2013 | 147.76 | 148.51 | 146.64 | 148.42 | 1,724 | -0.09(-0.06%) |
May 22, 2013 | 147.20 | 149.44 | 147.20 | 148.51 | 1,758 | +0.00(+0.00%) |
May 21, 2013 | 148.70 | 152.71 | 147.67 | 148.51 | 1,854 | -0.84(-0.56%) |
May 20, 2013 | 152.06 | 152.34 | 148.51 | 149.35 | 2,228 | -3.83(-2.50%) |
May 17, 2013 | 152.71 | 153.18 | 151.40 | 153.18 | 1,296 | +2.52(+1.67%) |
May 16, 2013 | 150.66 | 153.09 | 150.19 | 150.66 | 1,622 | -1.40(-0.92%) |
May 15, 2013 | 147.57 | 152.06 | 147.57 | 152.06 | 1,384 | +4.58(+3.10%) |
May 13, 2013 | 152.25 | 152.29 | 145.43 | 147.48 | 3,243 | -5.70(-3.72%) |
May 10, 2013 | 152.53 | 153.27 | 151.50 | 153.18 | 2,729 | +0.75(+0.49%) |
May 09, 2013 | 155.14 | 155.98 | 151.50 | 152.43 | 5,458 | -2.52(-1.63%) |
May 08, 2013 | 154.02 | 155.05 | 153.37 | 154.95 | 1,376 | +0.09(+0.06%) |
May 07, 2013 | 154.39 | 155.05 | 154.21 | 154.86 | 1,531 | -0.19(-0.12%) |
May 06, 2013 | 151.78 | 155.56 | 151.78 | 155.05 | 4,980 | +1.96(+1.28%) |
May 03, 2013 | 151.78 | 153.09 | 150.84 | 153.09 | 1,378 | +2.62(+1.74%) |
May 02, 2013 | 149.82 | 150.80 | 146.64 | 150.47 | 2,518 | +1.49(+1.00%) |
May 01, 2013 | 152.43 | 152.43 | 147.01 | 148.98 | 1,945 | -3.64(-2.39%) |
Apr 30, 2013 | 151.02 | 153.55 | 151.02 | 152.62 | 709 | +0.09(+0.06%) |
Apr 29, 2013 | 150.00 | 152.99 | 150.00 | 152.53 | 211 | +0.93(+0.62%) |
Apr 26, 2013 | 152.99 | 153.46 | 151.40 | 151.59 | 1,689 | -1.87(-1.22%) |
Apr 25, 2013 | 154.02 | 154.02 | 152.06 | 153.46 | 998 | +0.00(+0.00%) |
Apr 24, 2013 | 152.71 | 153.52 | 151.69 | 153.46 | 701 | +0.75(+0.49%) |
Apr 23, 2013 | 150.47 | 152.71 | 150.19 | 152.71 | 1,261 | +2.99(+2.00%) |
Apr 22, 2013 | 152.15 | 152.15 | 147.29 | 149.72 | 2,252 | -2.61(-1.72%) |
Apr 19, 2013 | 151.40 | 152.71 | 149.44 | 152.34 | 974 | +3.17(+2.13%) |
Apr 18, 2013 | 149.63 | 149.72 | 146.92 | 149.16 | 1,140 | -0.09(-0.06%) |
Apr 17, 2013 | 149.63 | 151.75 | 148.42 | 149.26 | 1,013 | -1.87(-1.24%) |
Apr 16, 2013 | 148.88 | 153.18 | 148.32 | 151.12 | 5,117 | +4.02(+2.73%) |
Apr 15, 2013 | 148.98 | 148.98 | 144.21 | 147.11 | 5,495 | -1.78(-1.19%) |
Apr 12, 2013 | 148.13 | 149.72 | 148.13 | 148.88 | 882 | -0.65(-0.44%) |
Apr 11, 2013 | 147.57 | 150.10 | 147.57 | 149.54 | 1,176 | +1.40(+0.95%) |
Apr 10, 2013 | 146.36 | 148.42 | 144.59 | 148.13 | 1,929 | +0.65(+0.44%) |
Apr 09, 2013 | 146.17 | 148.23 | 144.96 | 147.48 | 705 | +1.78(+1.22%) |
Apr 08, 2013 | 145.99 | 146.17 | 144.96 | 145.71 | 1,435 | -0.56(-0.38%) |
Apr 05, 2013 | 145.75 | 147.39 | 145.05 | 146.27 | 1,199 | -1.22(-0.82%) |
Apr 04, 2013 | 150.38 | 150.38 | 146.73 | 147.48 | 1,413 | -0.93(-0.63%) |
Apr 03, 2013 | 151.78 | 151.78 | 145.54 | 148.42 | 1,906 | -1.40(-0.94%) |
Apr 02, 2013 | 151.59 | 151.87 | 147.85 | 149.82 | 758 | +0.47(+0.31%) |
Apr 01, 2013 | 148.04 | 150.38 | 147.54 | 149.35 | 1,681 | -0.56(-0.37%) |
Mar 28, 2013 | 148.42 | 150.00 | 147.39 | 149.91 | 1,400 | +1.49(+1.01%) |
Mar 27, 2013 | 146.92 | 149.07 | 145.80 | 148.42 | 2,157 | -0.80(-0.54%) |
Mar 26, 2013 | 150.28 | 150.28 | 148.42 | 149.22 | 910 | -0.13(-0.09%) |
Mar 25, 2013 | 151.69 | 151.69 | 149.35 | 149.35 | 995 | -1.40(-0.93%) |
Mar 22, 2013 | 151.22 | 151.59 | 150.66 | 150.75 | 217 | -1.03(-0.68%) |
Mar 21, 2013 | 152.81 | 153.27 | 150.84 | 151.78 | 1,443 | -2.06(-1.34%) |
Mar 20, 2013 | 152.34 | 155.23 | 152.34 | 153.83 | 1,232 | +1.96(+1.29%) |
Mar 19, 2013 | 151.78 | 153.65 | 149.82 | 151.87 | 1,370 | +0.84(+0.56%) |
Mar 18, 2013 | 149.44 | 152.66 | 148.55 | 151.03 | 2,879 | +0.28(+0.19%) |
Mar 15, 2013 | 155.05 | 155.98 | 150.28 | 150.75 | 2,883 | -5.14(-3.30%) |
Mar 14, 2013 | 155.51 | 155.98 | 153.93 | 155.89 | 589 | +0.37(+0.24%) |
Mar 13, 2013 | 155.70 | 156.07 | 153.93 | 155.51 | 985 | -0.19(-0.12%) |
Mar 12, 2013 | 154.95 | 156.07 | 152.62 | 155.70 | 1,300 | -1.03(-0.66%) |
Mar 11, 2013 | 154.11 | 157.19 | 154.11 | 156.73 | 520 | +1.21(+0.78%) |
Mar 08, 2013 | 157.57 | 157.57 | 154.11 | 155.51 | 1,195 | -2.24(-1.42%) |
Mar 07, 2013 | 158.13 | 159.72 | 155.98 | 157.76 | 2,800 | +0.47(+0.30%) |
Mar 06, 2013 | 153.94 | 157.38 | 151.79 | 157.29 | 1,563 | +3.82(+2.49%) |
Mar 05, 2013 | 151.24 | 154.22 | 150.12 | 153.47 | 755 | +3.35(+2.23%) |
Mar 04, 2013 | 148.44 | 150.40 | 144.72 | 150.12 | 918 | +2.51(+1.70%) |