Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 263.28 | 264.88 | 260.24 | 260.88 | 807,138 | -5.12(-1.92%) |
May 30, 2013 | 262.00 | 267.12 | 260.88 | 266.00 | 1,120,109 | +1.20(+0.45%) |
May 29, 2013 | 269.60 | 270.56 | 263.84 | 264.80 | 1,148,898 | -5.52(-2.04%) |
May 28, 2013 | 272.08 | 272.32 | 269.68 | 270.32 | 472,810 | +3.36(+1.26%) |
May 24, 2013 | 265.36 | 267.92 | 264.64 | 266.96 | 518,639 | -1.36(-0.51%) |
May 23, 2013 | 263.12 | 268.40 | 262.08 | 268.32 | 1,136,016 | +0.64(+0.24%) |
May 22, 2013 | 270.24 | 272.80 | 267.20 | 267.68 | 1,324,572 | -5.20(-1.91%) |
May 21, 2013 | 275.04 | 275.60 | 272.08 | 272.88 | 552,990 | -2.63(-0.96%) |
May 20, 2013 | 272.64 | 276.72 | 272.16 | 275.51 | 467,779 | +1.83(+0.67%) |
May 17, 2013 | 273.84 | 274.32 | 270.88 | 273.68 | 709,731 | +2.72(+1.00%) |
May 16, 2013 | 269.44 | 272.48 | 268.16 | 270.96 | 604,387 | +2.08(+0.77%) |
May 15, 2013 | 264.80 | 269.12 | 262.72 | 268.88 | 1,232,894 | -2.00(-0.74%) |
May 13, 2013 | 271.28 | 272.64 | 269.28 | 270.88 | 545,282 | -2.24(-0.82%) |
May 10, 2013 | 268.72 | 274.24 | 266.24 | 273.12 | 931,845 | -0.24(-0.09%) |
May 09, 2013 | 273.68 | 274.96 | 271.92 | 273.36 | 522,310 | -1.84(-0.67%) |
May 08, 2013 | 273.60 | 275.76 | 272.96 | 275.20 | 614,810 | +3.12(+1.15%) |
May 07, 2013 | 272.96 | 274.36 | 270.64 | 272.08 | 616,161 | -1.04(-0.38%) |
May 06, 2013 | 271.68 | 274.40 | 270.39 | 273.12 | 587,388 | +1.04(+0.38%) |
May 03, 2013 | 271.20 | 273.56 | 267.92 | 272.08 | 1,195,717 | +4.16(+1.55%) |
May 02, 2013 | 260.72 | 268.64 | 260.36 | 267.92 | 989,314 | +8.80(+3.40%) |
May 01, 2013 | 258.96 | 260.48 | 256.96 | 259.12 | 1,243,619 | -6.16(-2.32%) |
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%) |