Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 383.04 | 386.88 | 383.04 | 384.32 | 3,438 | +2.56(+0.67%) |
May 30, 2013 | 379.20 | 384.96 | 374.40 | 381.76 | 0 | -3.52(-0.91%) |
May 29, 2013 | 382.72 | 386.88 | 382.65 | 385.28 | 626 | +5.76(+1.52%) |
May 28, 2013 | 383.04 | 383.04 | 379.20 | 379.52 | 1,680 | -0.96(-0.25%) |
May 24, 2013 | 379.84 | 382.72 | 379.84 | 380.48 | 0 | +0.96(+0.25%) |
May 23, 2013 | 372.96 | 382.40 | 372.96 | 379.52 | 0 | +0.00(+0.00%) |
May 22, 2013 | 383.36 | 383.36 | 378.56 | 379.52 | 0 | -3.84(-1.00%) |
May 21, 2013 | 377.92 | 384.00 | 371.20 | 383.36 | 0 | +1.60(+0.42%) |
May 20, 2013 | 378.56 | 384.00 | 368.96 | 381.76 | 0 | +4.48(+1.19%) |
May 17, 2013 | 377.60 | 383.04 | 344.64 | 377.28 | 0 | -0.32(-0.08%) |
May 16, 2013 | 377.92 | 380.77 | 374.72 | 377.60 | 101 | -3.84(-1.01%) |
May 15, 2013 | 378.56 | 384.00 | 376.00 | 381.44 | 0 | +8.00(+2.14%) |
May 13, 2013 | 369.92 | 374.91 | 368.00 | 373.44 | 0 | -0.96(-0.26%) |
May 10, 2013 | 366.72 | 375.65 | 366.72 | 374.40 | 0 | +6.40(+1.74%) |
May 09, 2013 | 362.56 | 371.84 | 361.44 | 368.00 | 0 | -1.92(-0.52%) |
May 08, 2013 | 371.20 | 371.20 | 361.60 | 369.92 | 0 | -4.48(-1.20%) |
May 07, 2013 | 375.36 | 380.16 | 373.12 | 374.40 | 0 | +2.56(+0.69%) |
May 06, 2013 | 372.48 | 376.96 | 368.00 | 371.84 | 0 | -0.32(-0.09%) |
May 03, 2013 | 371.20 | 372.16 | 360.32 | 372.16 | 0 | +0.64(+0.17%) |
May 02, 2013 | 361.92 | 377.92 | 361.92 | 371.52 | 0 | +6.72(+1.84%) |
May 01, 2013 | 349.76 | 365.76 | 349.76 | 364.80 | 0 | +11.20(+3.17%) |
Apr 30, 2013 | 354.88 | 360.00 | 349.44 | 353.60 | 0 | -5.76(-1.60%) |
Apr 29, 2013 | 357.12 | 361.60 | 339.84 | 359.36 | 996 | +0.00(+0.00%) |
Apr 26, 2013 | 337.60 | 360.32 | 341.44 | 359.36 | 2,184 | +17.92(+5.25%) |
Apr 25, 2013 | 333.44 | 346.88 | 333.44 | 341.44 | 2,628 | +4.48(+1.33%) |
Apr 24, 2013 | 347.20 | 349.47 | 336.32 | 336.96 | 0 | -7.04(-2.05%) |
Apr 23, 2013 | 340.96 | 344.00 | 339.68 | 344.00 | 81 | +1.28(+0.37%) |
Apr 22, 2013 | 337.92 | 347.20 | 337.92 | 342.72 | 51 | -4.80(-1.38%) |
Apr 19, 2013 | 346.88 | 347.52 | 344.32 | 347.52 | 321 | +5.12(+1.50%) |
Apr 18, 2013 | 340.80 | 345.92 | 337.60 | 342.40 | 361 | +0.00(+0.00%) |
Apr 17, 2013 | 344.64 | 344.96 | 341.44 | 342.40 | 139 | -3.52(-1.02%) |
Apr 16, 2013 | 341.98 | 348.80 | 341.12 | 345.92 | 50 | +0.96(+0.28%) |
Apr 15, 2013 | 353.28 | 353.28 | 340.80 | 344.96 | 312 | -3.20(-0.92%) |
Apr 12, 2013 | 352.00 | 352.96 | 347.20 | 348.16 | 452 | -1.92(-0.55%) |
Apr 11, 2013 | 350.40 | 352.00 | 347.20 | 350.08 | 463 | +2.24(+0.64%) |
Apr 10, 2013 | 348.80 | 351.04 | 345.92 | 347.84 | 176 | +5.44(+1.59%) |
Apr 09, 2013 | 346.24 | 346.24 | 342.08 | 342.40 | 33 | -5.12(-1.47%) |
Apr 08, 2013 | 343.36 | 347.52 | 343.04 | 347.52 | 41 | -3.52(-1.00%) |
Apr 05, 2013 | 340.80 | 351.04 | 339.20 | 351.04 | 200 | +8.00(+2.33%) |
Apr 04, 2013 | 348.48 | 348.48 | 341.12 | 343.04 | 176 | -4.16(-1.20%) |
Apr 03, 2013 | 350.08 | 352.00 | 345.28 | 347.20 | 105 | -1.92(-0.55%) |
Apr 02, 2013 | 351.68 | 353.60 | 347.20 | 349.12 | 146 | -2.88(-0.82%) |
Apr 01, 2013 | 345.28 | 352.00 | 344.00 | 352.00 | 105 | +4.48(+1.29%) |
Mar 28, 2013 | 343.36 | 353.60 | 336.32 | 347.52 | 429 | +1.28(+0.37%) |
Mar 27, 2013 | 342.40 | 346.24 | 342.40 | 346.24 | 1,435 | +0.64(+0.19%) |
Mar 26, 2013 | 348.48 | 348.48 | 345.60 | 345.60 | 1,067 | -1.28(-0.37%) |
Mar 25, 2013 | 347.20 | 352.32 | 343.36 | 346.88 | 231 | -0.32(-0.09%) |
Mar 22, 2013 | 348.48 | 348.48 | 343.04 | 347.20 | 309 | +1.60(+0.46%) |
Mar 21, 2013 | 345.60 | 345.60 | 342.40 | 345.60 | 803 | +3.20(+0.93%) |
Mar 20, 2013 | 343.20 | 352.00 | 342.40 | 342.40 | 524 | -3.20(-0.93%) |
Mar 19, 2013 | 349.76 | 349.76 | 344.00 | 345.60 | 116 | -5.76(-1.64%) |
Mar 18, 2013 | 342.40 | 352.00 | 342.40 | 351.36 | 232 | +8.00(+2.33%) |
Mar 15, 2013 | 352.32 | 352.96 | 343.36 | 343.36 | 668 | -11.20(-3.16%) |
Mar 14, 2013 | 352.32 | 354.88 | 350.72 | 354.56 | 1,815 | +2.56(+0.73%) |
Mar 13, 2013 | 351.04 | 352.36 | 350.42 | 352.00 | 379 | +1.92(+0.55%) |
Mar 12, 2013 | 341.76 | 350.08 | 341.76 | 350.08 | 788 | +8.32(+2.43%) |
Mar 11, 2013 | 332.16 | 341.76 | 332.16 | 341.76 | 83 | +4.48(+1.33%) |
Mar 08, 2013 | 336.00 | 339.20 | 333.44 | 337.28 | 154 | +0.32(+0.09%) |
Mar 07, 2013 | 333.12 | 336.96 | 329.60 | 336.96 | 1,097 | +5.76(+1.74%) |
Mar 06, 2013 | 330.24 | 333.12 | 330.24 | 331.20 | 1,212 | +1.60(+0.49%) |
Mar 05, 2013 | 322.56 | 335.04 | 322.56 | 329.60 | 448 | +4.80(+1.48%) |
Mar 04, 2013 | 319.04 | 329.60 | 319.04 | 324.80 | 598 | +7.04(+2.22%) |