Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 269.12 | 269.12 | 264.96 | 265.28 | 626,913 | -3.60(-1.34%) |
Apr 29, 2013 | 266.64 | 269.96 | 265.68 | 268.88 | 614,245 | +3.92(+1.48%) |
Apr 26, 2013 | 265.68 | 266.00 | 263.68 | 264.96 | 773,989 | -1.04(-0.39%) |
Apr 25, 2013 | 260.48 | 267.60 | 260.00 | 266.00 | 1,038,146 | +4.73(+1.81%) |
Apr 24, 2013 | 256.16 | 261.36 | 255.92 | 261.27 | 823,770 | +6.39(+2.51%) |
Apr 23, 2013 | 252.16 | 254.96 | 251.52 | 254.88 | 572,690 | +0.32(+0.13%) |
Apr 22, 2013 | 252.96 | 255.20 | 250.08 | 254.56 | 710,068 | +3.44(+1.37%) |
Apr 19, 2013 | 251.68 | 252.64 | 250.40 | 251.12 | 534,261 | -2.00(-0.79%) |
Apr 18, 2013 | 249.52 | 253.12 | 246.96 | 253.12 | 1,170,946 | +5.04(+2.03%) |
Apr 17, 2013 | 251.28 | 251.68 | 246.32 | 248.08 | 1,253,142 | -6.00(-2.36%) |
Apr 16, 2013 | 252.88 | 254.56 | 250.72 | 254.08 | 738,419 | +2.16(+0.86%) |
Apr 15, 2013 | 255.52 | 256.16 | 251.52 | 251.92 | 1,360,789 | -8.32(-3.20%) |
Apr 12, 2013 | 261.92 | 262.88 | 258.48 | 260.24 | 1,268,474 | -7.44(-2.78%) |
Apr 11, 2013 | 269.68 | 270.16 | 266.32 | 267.68 | 523,501 | -2.96(-1.09%) |
Apr 10, 2013 | 268.32 | 271.36 | 267.68 | 270.64 | 488,112 | +1.52(+0.56%) |
Apr 09, 2013 | 266.64 | 270.40 | 265.84 | 269.12 | 455,805 | +1.20(+0.45%) |
Apr 08, 2013 | 265.57 | 268.00 | 264.72 | 267.92 | 382,966 | +1.68(+0.63%) |
Apr 05, 2013 | 264.64 | 266.48 | 263.36 | 266.24 | 727,578 | -0.88(-0.33%) |
Apr 04, 2013 | 265.84 | 268.88 | 263.76 | 267.12 | 1,089,333 | -2.96(-1.10%) |
Apr 03, 2013 | 277.04 | 277.32 | 269.60 | 270.08 | 1,091,102 | -7.12(-2.57%) |
Apr 02, 2013 | 275.20 | 278.88 | 275.04 | 277.20 | 571,170 | -0.24(-0.09%) |
Apr 01, 2013 | 275.44 | 277.92 | 274.56 | 277.44 | 438,265 | -0.56(-0.20%) |
Mar 28, 2013 | 276.72 | 278.72 | 276.24 | 278.00 | 437,631 | +1.60(+0.58%) |
Mar 27, 2013 | 274.16 | 277.20 | 273.68 | 276.40 | 580,062 | +0.80(+0.29%) |
Mar 26, 2013 | 273.92 | 276.08 | 272.64 | 275.60 | 828,063 | +4.80(+1.77%) |
Mar 25, 2013 | 271.12 | 273.84 | 269.20 | 270.80 | 814,032 | +1.92(+0.71%) |
Mar 22, 2013 | 266.48 | 268.88 | 264.96 | 268.88 | 390,071 | +4.48(+1.69%) |
Mar 21, 2013 | 265.84 | 267.44 | 262.96 | 264.40 | 538,546 | -3.20(-1.20%) |
Mar 20, 2013 | 267.44 | 268.00 | 264.80 | 267.60 | 562,751 | +3.04(+1.15%) |
Mar 19, 2013 | 269.52 | 269.84 | 264.40 | 264.56 | 818,432 | -4.64(-1.72%) |
Mar 18, 2013 | 264.32 | 270.00 | 264.00 | 269.20 | 433,926 | +0.40(+0.15%) |
Mar 15, 2013 | 268.88 | 269.20 | 267.36 | 268.80 | 311,297 | +1.44(+0.54%) |
Mar 14, 2013 | 266.08 | 267.84 | 265.84 | 267.36 | 262,924 | +1.84(+0.69%) |
Mar 13, 2013 | 268.00 | 268.52 | 264.24 | 265.52 | 422,170 | -0.56(-0.21%) |
Mar 12, 2013 | 267.68 | 268.80 | 265.76 | 266.08 | 424,180 | +1.76(+0.67%) |
Mar 11, 2013 | 262.88 | 265.20 | 261.60 | 264.32 | 249,725 | -0.08(-0.03%) |
Mar 08, 2013 | 262.96 | 264.80 | 261.92 | 264.40 | 383,425 | +0.88(+0.33%) |
Mar 07, 2013 | 262.08 | 264.00 | 261.68 | 263.52 | 702,802 | +3.20(+1.23%) |
Mar 06, 2013 | 260.72 | 260.72 | 257.84 | 260.32 | 606,985 | -1.20(-0.46%) |
Mar 05, 2013 | 260.32 | 261.92 | 259.20 | 261.52 | 524,460 | +2.32(+0.90%) |
Mar 04, 2013 | 260.80 | 260.88 | 257.28 | 259.20 | 751,159 | -2.72(-1.04%) |
Mar 01, 2013 | 261.28 | 262.24 | 259.28 | 261.92 | 619,157 | -2.56(-0.97%) |
Feb 28, 2013 | 267.44 | 267.76 | 263.68 | 264.48 | 664,121 | -2.72(-1.02%) |
Feb 27, 2013 | 266.00 | 268.80 | 265.68 | 267.20 | 627,455 | +0.56(+0.21%) |
Feb 26, 2013 | 267.60 | 268.96 | 265.44 | 266.64 | 818,550 | -2.16(-0.80%) |
Feb 22, 2013 | 267.52 | 269.04 | 266.40 | 268.80 | 563,937 | +1.36(+0.51%) |
Feb 21, 2013 | 268.00 | 269.52 | 266.80 | 267.44 | 974,159 | -5.92(-2.17%) |
Feb 20, 2013 | 279.84 | 280.28 | 271.36 | 273.36 | 1,425,087 | -6.32(-2.26%) |
Feb 19, 2013 | 277.28 | 279.76 | 276.56 | 279.68 | 528,294 | +1.92(+0.69%) |
Feb 15, 2013 | 277.52 | 281.60 | 275.84 | 277.76 | 880,114 | -4.40(-1.56%) |
Feb 14, 2013 | 282.08 | 283.04 | 281.28 | 282.16 | 264,227 | +0.64(+0.23%) |
Feb 13, 2013 | 283.36 | 283.92 | 279.91 | 281.52 | 641,567 | -0.72(-0.26%) |
Feb 12, 2013 | 282.08 | 283.12 | 281.36 | 282.24 | 341,320 | +1.28(+0.46%) |
Feb 11, 2013 | 276.40 | 281.12 | 275.52 | 280.96 | 591,608 | +3.36(+1.21%) |
Feb 08, 2013 | 279.04 | 279.64 | 276.00 | 277.60 | 391,777 | +0.16(+0.06%) |
Feb 07, 2013 | 280.80 | 281.20 | 276.72 | 277.44 | 492,880 | -2.88(-1.03%) |
Feb 06, 2013 | 276.40 | 280.80 | 276.08 | 280.32 | 531,744 | +2.08(+0.75%) |
Feb 04, 2013 | 279.12 | 280.56 | 277.68 | 278.24 | 639,979 | -4.56(-1.61%) |