Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 161.26 | 162.18 | 158.78 | 158.82 | 277,923 | -3.20(-1.97%) |
May 30, 2013 | 159.81 | 162.58 | 159.63 | 162.02 | 273,236 | +2.33(+1.46%) |
May 29, 2013 | 160.76 | 161.32 | 158.26 | 159.68 | 335,101 | -1.55(-0.96%) |
May 28, 2013 | 158.91 | 161.50 | 158.91 | 161.23 | 437,466 | +4.37(+2.78%) |
May 24, 2013 | 156.44 | 156.92 | 155.17 | 156.87 | 259,782 | -0.62(-0.39%) |
May 23, 2013 | 156.57 | 157.80 | 154.83 | 157.49 | 416,365 | -1.36(-0.85%) |
May 22, 2013 | 162.41 | 163.59 | 157.62 | 158.84 | 318,330 | -3.09(-1.91%) |
May 21, 2013 | 162.27 | 163.00 | 161.24 | 161.93 | 219,079 | -0.03(-0.02%) |
May 20, 2013 | 161.81 | 163.21 | 161.08 | 161.96 | 260,974 | +0.02(+0.01%) |
May 17, 2013 | 160.48 | 162.67 | 159.58 | 161.94 | 338,802 | +2.99(+1.88%) |
May 16, 2013 | 159.98 | 161.76 | 158.47 | 158.95 | 464,109 | -1.21(-0.76%) |
May 15, 2013 | 159.09 | 160.25 | 158.25 | 160.16 | 377,615 | +4.20(+2.69%) |
May 13, 2013 | 154.79 | 157.72 | 154.51 | 155.96 | 271,356 | +0.53(+0.34%) |
May 10, 2013 | 152.47 | 155.62 | 152.47 | 155.42 | 357,389 | +3.11(+2.04%) |
May 09, 2013 | 151.54 | 153.90 | 151.44 | 152.31 | 460,196 | +0.52(+0.34%) |
May 08, 2013 | 151.31 | 151.80 | 150.67 | 151.79 | 289,629 | +0.01(+0.01%) |
May 07, 2013 | 151.06 | 151.78 | 150.23 | 151.78 | 250,977 | +0.89(+0.59%) |
May 06, 2013 | 149.07 | 151.62 | 148.77 | 150.89 | 301,071 | +2.13(+1.43%) |
May 03, 2013 | 149.72 | 150.86 | 148.52 | 148.76 | 421,105 | +1.18(+0.80%) |
May 02, 2013 | 146.53 | 148.29 | 145.27 | 147.58 | 260,767 | +1.62(+1.11%) |
May 01, 2013 | 150.06 | 150.53 | 145.88 | 145.96 | 380,374 | -4.80(-3.19%) |
Apr 30, 2013 | 147.38 | 152.06 | 147.38 | 150.76 | 660,275 | +3.75(+2.55%) |
Apr 29, 2013 | 145.13 | 147.57 | 144.78 | 147.02 | 289,622 | +2.27(+1.57%) |
Apr 26, 2013 | 146.43 | 146.15 | 144.15 | 144.75 | 360,550 | -1.39(-0.95%) |
Apr 25, 2013 | 144.29 | 146.51 | 143.45 | 146.15 | 474,555 | +3.25(+2.28%) |
Apr 24, 2013 | 144.60 | 144.74 | 142.50 | 142.89 | 276,309 | -1.43(-0.99%) |
Apr 23, 2013 | 142.70 | 145.48 | 142.47 | 144.32 | 337,415 | +2.17(+1.53%) |
Apr 22, 2013 | 141.60 | 142.38 | 139.49 | 142.16 | 166,372 | +0.95(+0.67%) |
Apr 19, 2013 | 140.18 | 141.67 | 138.17 | 141.21 | 432,696 | +1.69(+1.21%) |
Apr 18, 2013 | 141.17 | 141.59 | 138.71 | 139.51 | 326,269 | -1.60(-1.13%) |
Apr 17, 2013 | 142.01 | 142.06 | 139.04 | 141.11 | 425,617 | -2.26(-1.57%) |
Apr 16, 2013 | 145.21 | 145.24 | 142.31 | 143.37 | 574,996 | +0.02(+0.01%) |
Apr 15, 2013 | 148.16 | 148.64 | 143.04 | 143.35 | 240,117 | -5.56(-3.73%) |
Apr 12, 2013 | 150.16 | 150.30 | 148.59 | 148.91 | 293,018 | -1.69(-1.12%) |
Apr 11, 2013 | 149.05 | 151.31 | 148.79 | 150.60 | 286,229 | +1.49(+1.00%) |
Apr 10, 2013 | 146.66 | 149.51 | 146.48 | 149.11 | 274,846 | +2.87(+1.96%) |
Apr 09, 2013 | 146.12 | 147.11 | 145.01 | 146.24 | 238,084 | +0.65(+0.45%) |
Apr 08, 2013 | 142.94 | 145.74 | 142.94 | 145.59 | 323,522 | +2.52(+1.76%) |
Apr 05, 2013 | 143.05 | 143.27 | 141.16 | 143.08 | 458,485 | -1.80(-1.24%) |
Apr 04, 2013 | 145.76 | 146.63 | 143.95 | 144.88 | 345,461 | +0.01(+0.01%) |
Apr 03, 2013 | 149.69 | 149.78 | 144.34 | 144.87 | 430,356 | -2.70(-1.83%) |
Apr 02, 2013 | 148.06 | 148.29 | 146.97 | 147.57 | 186,651 | +0.32(+0.22%) |
Apr 01, 2013 | 148.57 | 149.60 | 146.70 | 147.25 | 284,334 | -1.47(-0.99%) |
Mar 28, 2013 | 147.01 | 149.04 | 146.34 | 148.72 | 255,565 | +2.17(+1.48%) |
Mar 27, 2013 | 145.96 | 146.84 | 144.94 | 146.55 | 250,752 | -0.22(-0.15%) |
Mar 26, 2013 | 147.40 | 147.50 | 146.05 | 146.78 | 308,559 | +0.02(+0.01%) |
Mar 25, 2013 | 147.47 | 148.03 | 145.77 | 146.76 | 353,400 | +0.05(+0.03%) |
Mar 22, 2013 | 146.55 | 146.88 | 145.60 | 146.71 | 215,470 | +1.02(+0.70%) |
Mar 21, 2013 | 147.50 | 147.93 | 145.31 | 145.69 | 258,565 | -3.40(-2.28%) |
Mar 20, 2013 | 148.09 | 149.34 | 147.35 | 149.09 | 250,366 | +2.02(+1.38%) |
Mar 19, 2013 | 149.03 | 149.89 | 145.92 | 147.07 | 328,829 | -1.82(-1.22%) |
Mar 18, 2013 | 148.11 | 149.88 | 146.95 | 148.89 | 357,458 | -0.65(-0.43%) |
Mar 15, 2013 | 150.19 | 150.32 | 148.73 | 149.53 | 948,052 | -0.75(-0.50%) |
Mar 14, 2013 | 149.99 | 151.17 | 149.25 | 150.28 | 683,404 | +0.67(+0.45%) |
Mar 13, 2013 | 147.20 | 149.78 | 145.36 | 149.61 | 601,981 | +4.31(+2.97%) |
Mar 12, 2013 | 146.76 | 146.76 | 144.69 | 145.30 | 315,344 | -0.73(-0.50%) |
Mar 11, 2013 | 146.30 | 146.30 | 145.02 | 146.03 | 530,007 | -0.37(-0.25%) |
Mar 08, 2013 | 146.23 | 146.65 | 144.78 | 146.40 | 375,706 | +0.95(+0.65%) |
Mar 07, 2013 | 145.25 | 145.60 | 144.31 | 145.45 | 277,440 | +0.17(+0.12%) |
Mar 06, 2013 | 145.08 | 145.66 | 144.31 | 145.27 | 175,880 | +0.83(+0.58%) |
Mar 05, 2013 | 143.58 | 144.87 | 143.04 | 144.44 | 286,880 | +2.05(+1.44%) |
Mar 04, 2013 | 141.10 | 142.39 | 140.06 | 142.39 | 334,611 | +0.98(+0.69%) |