Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 492.16 | 504.32 | 480.00 | 498.88 | 1,236 | +9.92(+2.03%) |
Jun 27, 2013 | 485.12 | 489.60 | 473.60 | 488.96 | 0 | +5.12(+1.06%) |
Jun 26, 2013 | 477.44 | 484.80 | 475.20 | 483.84 | 0 | +5.76(+1.20%) |
Jun 25, 2013 | 474.88 | 482.56 | 462.72 | 478.08 | 0 | +10.24(+2.19%) |
Jun 24, 2013 | 465.28 | 479.65 | 456.72 | 467.84 | 0 | -6.40(-1.35%) |
Jun 21, 2013 | 448.00 | 495.04 | 439.68 | 474.24 | 2,670 | +23.36(+5.18%) |
Jun 20, 2013 | 435.52 | 471.04 | 421.12 | 450.88 | 0 | +14.72(+3.37%) |
Jun 19, 2013 | 411.84 | 448.00 | 411.84 | 436.16 | 0 | +25.28(+6.15%) |
Jun 18, 2013 | 395.84 | 415.04 | 395.84 | 410.88 | 0 | +11.20(+2.80%) |
Jun 17, 2013 | 391.04 | 407.68 | 389.44 | 399.68 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 400.00 | 408.64 | 387.46 | 399.68 | 0 | -3.04(-0.75%) |
Jun 13, 2013 | 400.96 | 406.40 | 399.68 | 402.72 | 234 | +2.40(+0.60%) |
Jun 12, 2013 | 405.76 | 414.08 | 400.00 | 400.32 | 1,296 | -2.88(-0.71%) |
Jun 11, 2013 | 400.00 | 408.00 | 397.12 | 403.20 | 0 | +1.60(+0.40%) |
Jun 10, 2013 | 403.52 | 405.44 | 398.40 | 401.60 | 0 | +6.08(+1.54%) |
Jun 07, 2013 | 391.55 | 397.76 | 387.97 | 395.52 | 0 | +6.72(+1.73%) |
Jun 06, 2013 | 375.68 | 388.80 | 375.68 | 388.80 | 0 | +10.88(+2.88%) |
Jun 05, 2013 | 385.60 | 387.46 | 376.00 | 377.92 | 0 | -7.04(-1.83%) |
Jun 04, 2013 | 397.44 | 397.44 | 384.96 | 384.96 | 0 | -14.08(-3.53%) |
Jun 03, 2013 | 385.92 | 400.00 | 384.64 | 399.04 | 794 | +14.72(+3.83%) |
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%) |