Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 295.26 | 298.33 | 294.89 | 296.16 | 49,395 | -0.90(-0.30%) |
Apr 29, 2013 | 297.22 | 299.12 | 295.63 | 297.06 | 35,268 | +0.16(+0.05%) |
Apr 26, 2013 | 301.71 | 301.71 | 296.26 | 296.90 | 74,609 | -1.48(-0.50%) |
Apr 25, 2013 | 300.23 | 301.98 | 297.53 | 298.38 | 42,691 | -2.01(-0.67%) |
Apr 24, 2013 | 310.65 | 312.19 | 299.38 | 300.39 | 87,861 | -11.85(-3.79%) |
Apr 23, 2013 | 305.47 | 313.08 | 304.51 | 312.24 | 28,295 | +10.05(+3.33%) |
Apr 22, 2013 | 300.60 | 304.57 | 297.40 | 302.19 | 39,419 | +1.22(+0.40%) |
Apr 19, 2013 | 300.23 | 301.29 | 299.33 | 300.97 | 52,297 | +0.79(+0.26%) |
Apr 18, 2013 | 300.34 | 304.57 | 298.75 | 300.18 | 59,560 | +1.53(+0.51%) |
Apr 17, 2013 | 302.29 | 303.77 | 295.47 | 298.64 | 41,747 | -5.18(-1.71%) |
Apr 16, 2013 | 300.92 | 304.30 | 300.13 | 303.83 | 41,119 | +4.18(+1.39%) |
Apr 15, 2013 | 306.37 | 306.37 | 298.91 | 299.65 | 42,223 | -6.93(-2.26%) |
Apr 12, 2013 | 306.37 | 308.11 | 305.41 | 306.58 | 20,277 | -1.16(-0.38%) |
Apr 11, 2013 | 304.67 | 309.43 | 304.67 | 307.74 | 28,890 | +3.97(+1.31%) |
Apr 10, 2013 | 298.96 | 304.04 | 298.96 | 303.77 | 61,642 | +5.61(+1.88%) |
Apr 09, 2013 | 301.87 | 301.87 | 297.96 | 298.17 | 23,347 | -2.59(-0.86%) |
Apr 08, 2013 | 299.38 | 301.42 | 298.80 | 300.76 | 28,942 | +1.32(+0.44%) |
Apr 05, 2013 | 300.18 | 301.92 | 298.80 | 299.44 | 59,278 | -4.60(-1.51%) |
Apr 04, 2013 | 301.55 | 308.20 | 299.07 | 304.04 | 73,420 | +4.02(+1.34%) |
Apr 03, 2013 | 301.08 | 301.08 | 298.12 | 300.02 | 48,204 | -0.32(-0.11%) |
Apr 02, 2013 | 298.38 | 302.07 | 297.90 | 300.34 | 71,973 | +3.54(+1.19%) |
Apr 01, 2013 | 299.60 | 302.66 | 294.25 | 296.79 | 43,272 | -2.49(-0.83%) |
Mar 28, 2013 | 297.75 | 301.29 | 296.48 | 299.28 | 41,527 | +2.86(+0.96%) |
Mar 27, 2013 | 294.57 | 297.22 | 292.51 | 296.42 | 33,950 | +0.63(+0.21%) |
Mar 26, 2013 | 295.52 | 298.27 | 294.31 | 295.79 | 27,264 | +1.43(+0.49%) |
Mar 25, 2013 | 293.41 | 295.89 | 290.66 | 294.36 | 47,986 | +2.01(+0.69%) |
Mar 22, 2013 | 289.07 | 293.04 | 289.07 | 292.35 | 144,695 | +4.12(+1.43%) |
Mar 21, 2013 | 286.90 | 290.34 | 286.90 | 288.23 | 14,187 | -0.42(-0.15%) |
Mar 20, 2013 | 285.11 | 289.44 | 284.63 | 288.65 | 10,422 | +5.08(+1.79%) |
Mar 19, 2013 | 280.29 | 284.26 | 279.55 | 283.57 | 32,780 | +3.91(+1.40%) |
Mar 18, 2013 | 279.92 | 282.04 | 279.24 | 279.66 | 26,291 | -2.59(-0.92%) |
Mar 15, 2013 | 278.81 | 283.41 | 276.12 | 282.25 | 143,875 | +0.32(+0.11%) |
Mar 14, 2013 | 282.73 | 283.57 | 281.46 | 281.93 | 33,565 | -1.16(-0.41%) |
Mar 13, 2013 | 287.49 | 288.44 | 282.83 | 283.10 | 36,572 | -4.23(-1.47%) |
Mar 12, 2013 | 289.50 | 289.97 | 285.42 | 287.33 | 25,016 | -2.22(-0.77%) |
Mar 11, 2013 | 288.97 | 289.92 | 288.02 | 289.55 | 26,469 | +0.69(+0.24%) |
Mar 08, 2013 | 291.03 | 291.03 | 286.88 | 288.86 | 25,486 | +0.16(+0.06%) |
Mar 07, 2013 | 290.76 | 290.76 | 288.17 | 288.70 | 21,522 | -0.37(-0.13%) |
Mar 06, 2013 | 290.87 | 290.87 | 287.49 | 289.07 | 16,469 | -0.42(-0.15%) |
Mar 05, 2013 | 289.02 | 293.88 | 288.33 | 289.50 | 24,339 | +1.48(+0.51%) |
Mar 04, 2013 | 284.79 | 288.01 | 284.66 | 288.01 | 30,521 | +2.06(+0.72%) |
Mar 01, 2013 | 285.26 | 286.96 | 282.83 | 285.95 | 31,581 | -0.11(-0.04%) |
Feb 28, 2013 | 287.33 | 289.18 | 285.95 | 286.06 | 22,756 | -0.21(-0.07%) |
Feb 27, 2013 | 284.79 | 288.49 | 284.58 | 286.27 | 24,453 | +1.22(+0.43%) |
Feb 26, 2013 | 285.37 | 285.95 | 283.04 | 285.05 | 28,766 | -0.95(-0.33%) |
Feb 22, 2013 | 283.89 | 286.38 | 283.89 | 286.00 | 30,238 | +2.59(+0.91%) |
Feb 21, 2013 | 285.16 | 285.58 | 281.62 | 283.41 | 32,411 | -2.27(-0.80%) |
Feb 20, 2013 | 290.29 | 290.39 | 285.58 | 285.69 | 19,687 | -4.60(-1.58%) |
Feb 19, 2013 | 286.32 | 290.92 | 285.26 | 290.29 | 47,637 | +3.70(+1.29%) |
Feb 15, 2013 | 286.38 | 290.50 | 284.84 | 286.59 | 57,762 | -0.26(-0.09%) |
Feb 14, 2013 | 286.38 | 287.59 | 284.74 | 286.85 | 50,733 | +0.37(+0.13%) |
Feb 13, 2013 | 285.05 | 288.91 | 283.47 | 286.48 | 51,752 | +1.06(+0.37%) |
Feb 12, 2013 | 286.11 | 287.54 | 283.41 | 285.42 | 85,942 | -2.59(-0.90%) |
Feb 11, 2013 | 290.55 | 292.88 | 284.21 | 288.01 | 69,613 | -2.64(-0.91%) |
Feb 08, 2013 | 289.28 | 291.61 | 289.28 | 290.66 | 66,121 | +1.38(+0.48%) |
Feb 07, 2013 | 291.61 | 292.77 | 280.72 | 289.28 | 76,653 | -4.71(-1.60%) |
Feb 06, 2013 | 288.54 | 296.58 | 288.44 | 293.99 | 70,346 | +14.49(+5.18%) |
Feb 04, 2013 | 283.52 | 284.26 | 278.97 | 279.50 | 67,277 | +3.54(+1.28%) |