Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 417.01 | 419.23 | 408.65 | 408.83 | 388,431 | -9.11(-2.18%) |
May 30, 2013 | 416.95 | 421.79 | 416.95 | 417.94 | 177,664 | +1.19(+0.29%) |
May 29, 2013 | 416.11 | 418.30 | 412.17 | 416.75 | 130,806 | -2.20(-0.53%) |
May 28, 2013 | 418.74 | 420.55 | 415.40 | 418.95 | 137,847 | +3.14(+0.76%) |
May 24, 2013 | 416.00 | 418.66 | 413.47 | 415.81 | 134,920 | -3.09(-0.74%) |
May 23, 2013 | 417.08 | 420.36 | 415.01 | 418.90 | 330,130 | +1.18(+0.28%) |
May 22, 2013 | 426.76 | 426.76 | 416.72 | 417.72 | 339,230 | -10.12(-2.37%) |
May 21, 2013 | 413.16 | 435.36 | 413.16 | 427.84 | 740,548 | +18.79(+4.59%) |
May 20, 2013 | 410.37 | 414.00 | 401.93 | 409.05 | 327,138 | -2.24(-0.54%) |
May 17, 2013 | 413.94 | 415.39 | 410.14 | 411.29 | 247,016 | -2.21(-0.53%) |
May 16, 2013 | 416.97 | 418.23 | 412.72 | 413.50 | 184,036 | -4.78(-1.14%) |
May 15, 2013 | 417.81 | 419.57 | 416.70 | 418.28 | 191,333 | +2.52(+0.61%) |
May 13, 2013 | 408.21 | 416.39 | 408.00 | 415.76 | 335,618 | -5.19(-1.23%) |
May 10, 2013 | 416.62 | 423.46 | 416.59 | 420.95 | 313,751 | +5.62(+1.35%) |
May 09, 2013 | 418.99 | 419.80 | 414.29 | 415.33 | 121,276 | -3.94(-0.94%) |
May 08, 2013 | 418.01 | 419.82 | 416.60 | 419.27 | 189,374 | +0.32(+0.08%) |
May 07, 2013 | 413.44 | 419.01 | 411.50 | 418.95 | 170,883 | +5.46(+1.32%) |
May 06, 2013 | 410.93 | 413.50 | 410.03 | 413.49 | 189,488 | +2.38(+0.58%) |
May 03, 2013 | 409.55 | 412.50 | 407.58 | 411.11 | 167,101 | +3.53(+0.87%) |
May 02, 2013 | 409.29 | 410.86 | 405.26 | 407.58 | 210,847 | -2.70(-0.66%) |
May 01, 2013 | 409.19 | 413.28 | 408.27 | 410.28 | 199,399 | +1.19(+0.29%) |
Apr 30, 2013 | 404.05 | 409.25 | 400.74 | 409.09 | 290,020 | +5.22(+1.29%) |
Apr 29, 2013 | 406.56 | 408.50 | 402.30 | 403.87 | 183,188 | -2.86(-0.70%) |
Apr 26, 2013 | 398.81 | 408.50 | 398.26 | 406.73 | 362,962 | +8.47(+2.13%) |
Apr 25, 2013 | 393.00 | 402.10 | 390.00 | 398.26 | 421,925 | +14.31(+3.73%) |
Apr 24, 2013 | 384.65 | 386.00 | 381.84 | 383.95 | 211,230 | +0.33(+0.09%) |
Apr 23, 2013 | 379.82 | 384.57 | 378.85 | 383.62 | 300,125 | +4.86(+1.28%) |
Apr 22, 2013 | 379.85 | 380.68 | 375.57 | 378.76 | 326,842 | +0.33(+0.09%) |
Apr 19, 2013 | 379.49 | 382.05 | 375.12 | 378.43 | 325,006 | -0.58(-0.15%) |
Apr 18, 2013 | 383.10 | 383.65 | 375.94 | 379.01 | 438,789 | -2.92(-0.76%) |
Apr 17, 2013 | 382.29 | 384.08 | 378.65 | 381.93 | 322,759 | -2.66(-0.69%) |
Apr 16, 2013 | 386.00 | 387.48 | 379.79 | 384.59 | 387,336 | -0.28(-0.07%) |
Apr 15, 2013 | 391.74 | 393.74 | 384.64 | 384.87 | 328,657 | -8.70(-2.21%) |
Apr 12, 2013 | 390.24 | 395.13 | 390.24 | 393.57 | 173,301 | +0.74(+0.19%) |
Apr 11, 2013 | 390.45 | 396.89 | 388.05 | 392.83 | 182,799 | +2.85(+0.73%) |
Apr 10, 2013 | 385.30 | 394.09 | 385.30 | 389.98 | 356,674 | +5.95(+1.55%) |
Apr 09, 2013 | 392.00 | 392.99 | 382.98 | 384.03 | 577,738 | -11.33(-2.87%) |
Apr 08, 2013 | 397.00 | 399.53 | 392.74 | 395.36 | 220,207 | -1.84(-0.46%) |
Apr 05, 2013 | 397.82 | 399.45 | 394.59 | 397.20 | 246,692 | -4.63(-1.15%) |
Apr 04, 2013 | 395.11 | 402.09 | 394.00 | 401.83 | 211,737 | +7.85(+1.99%) |
Apr 03, 2013 | 401.30 | 401.30 | 393.61 | 393.98 | 513,637 | -7.01(-1.75%) |
Apr 02, 2013 | 394.26 | 402.07 | 394.26 | 400.99 | 368,198 | +7.80(+1.98%) |
Apr 01, 2013 | 396.01 | 397.80 | 392.76 | 393.19 | 157,644 | -3.58(-0.90%) |
Mar 28, 2013 | 393.24 | 396.79 | 391.05 | 396.77 | 537,884 | +2.83(+0.72%) |
Mar 27, 2013 | 392.58 | 394.64 | 389.59 | 393.94 | 189,168 | -0.10(-0.03%) |
Mar 26, 2013 | 394.48 | 394.48 | 388.63 | 394.04 | 344,957 | +0.71(+0.18%) |
Mar 25, 2013 | 396.19 | 396.19 | 391.46 | 393.33 | 263,857 | -2.39(-0.60%) |
Mar 22, 2013 | 394.18 | 396.11 | 392.26 | 395.72 | 178,712 | +2.46(+0.63%) |
Mar 21, 2013 | 394.38 | 395.65 | 391.35 | 393.26 | 173,154 | -2.74(-0.69%) |
Mar 20, 2013 | 392.08 | 397.10 | 390.79 | 396.00 | 294,784 | +5.59(+1.43%) |
Mar 19, 2013 | 392.39 | 392.66 | 387.78 | 390.41 | 219,557 | -1.06(-0.27%) |
Mar 18, 2013 | 390.02 | 392.29 | 388.91 | 391.47 | 175,585 | -0.42(-0.11%) |
Mar 15, 2013 | 388.33 | 392.75 | 386.56 | 391.89 | 404,647 | +2.24(+0.57%) |
Mar 14, 2013 | 391.69 | 392.60 | 389.19 | 389.65 | 318,101 | -2.39(-0.61%) |
Mar 13, 2013 | 388.25 | 392.59 | 387.60 | 392.04 | 383,292 | +3.17(+0.82%) |
Mar 12, 2013 | 388.75 | 390.49 | 386.97 | 388.87 | 391,956 | +0.54(+0.14%) |
Mar 11, 2013 | 385.28 | 388.47 | 383.74 | 388.33 | 374,916 | +3.08(+0.80%) |
Mar 08, 2013 | 381.90 | 385.60 | 379.32 | 385.25 | 350,470 | +3.73(+0.98%) |
Mar 07, 2013 | 377.48 | 381.60 | 375.29 | 381.52 | 397,808 | +4.97(+1.32%) |
Mar 06, 2013 | 382.31 | 383.00 | 375.42 | 376.55 | 428,421 | -5.77(-1.51%) |
Mar 05, 2013 | 382.00 | 382.99 | 380.82 | 382.32 | 214,987 | +1.66(+0.44%) |
Mar 04, 2013 | 378.02 | 381.49 | 377.47 | 380.66 | 316,774 | +2.52(+0.67%) |