Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 293.60 | 313.40 | 293.20 | 310.70 | 0 | +10.50(+3.50%) |
Apr 29, 2013 | 300.00 | 301.40 | 292.21 | 300.20 | 69,667 | +0.20(+0.07%) |
Apr 26, 2013 | 297.60 | 300.00 | 295.30 | 300.00 | 37,856 | +0.90(+0.30%) |
Apr 25, 2013 | 295.80 | 302.90 | 294.10 | 299.10 | 75,390 | +6.30(+2.15%) |
Apr 24, 2013 | 285.70 | 296.00 | 282.90 | 292.80 | 85,143 | +8.80(+3.10%) |
Apr 23, 2013 | 285.00 | 290.70 | 279.30 | 284.00 | 80,392 | +6.00(+2.16%) |
Apr 22, 2013 | 278.70 | 280.00 | 275.20 | 278.00 | 38,594 | -0.70(-0.25%) |
Apr 19, 2013 | 283.20 | 284.00 | 277.90 | 278.70 | 34,215 | -3.50(-1.24%) |
Apr 18, 2013 | 280.80 | 282.40 | 275.00 | 282.20 | 65,341 | +2.80(+1.00%) |
Apr 17, 2013 | 283.50 | 286.00 | 277.50 | 279.40 | 59,892 | -5.60(-1.96%) |
Apr 16, 2013 | 283.00 | 288.60 | 282.50 | 285.00 | 42,431 | +2.80(+0.99%) |
Apr 15, 2013 | 287.90 | 289.10 | 279.10 | 282.20 | 57,325 | -9.10(-3.12%) |
Apr 12, 2013 | 292.70 | 294.20 | 285.40 | 291.30 | 47,113 | -4.20(-1.42%) |
Apr 11, 2013 | 286.20 | 299.30 | 286.20 | 295.50 | 76,889 | +9.60(+3.36%) |
Apr 10, 2013 | 281.80 | 290.50 | 281.34 | 285.90 | 55,532 | +4.00(+1.42%) |
Apr 09, 2013 | 281.20 | 284.10 | 278.25 | 281.90 | 46,730 | +0.20(+0.07%) |
Apr 08, 2013 | 287.50 | 292.80 | 277.70 | 281.70 | 76,844 | -4.10(-1.43%) |
Apr 05, 2013 | 282.40 | 289.50 | 281.10 | 285.80 | 40,062 | -2.70(-0.94%) |
Apr 04, 2013 | 279.70 | 290.90 | 279.10 | 288.50 | 53,679 | +9.80(+3.52%) |
Apr 03, 2013 | 284.20 | 288.70 | 276.10 | 278.70 | 66,157 | -6.40(-2.24%) |
Apr 02, 2013 | 290.70 | 291.90 | 281.70 | 285.10 | 60,086 | -5.20(-1.79%) |
Apr 01, 2013 | 295.20 | 298.40 | 287.30 | 290.30 | 66,997 | -4.90(-1.66%) |
Mar 28, 2013 | 295.60 | 299.80 | 288.93 | 295.20 | 108,060 | +8.90(+3.11%) |
Mar 27, 2013 | 281.00 | 289.30 | 276.50 | 286.30 | 104,799 | +3.90(+1.38%) |
Mar 26, 2013 | 281.40 | 283.00 | 277.90 | 282.40 | 65,349 | -0.40(-0.14%) |
Mar 25, 2013 | 286.00 | 287.50 | 278.40 | 282.80 | 112,755 | -1.60(-0.56%) |
Mar 22, 2013 | 297.50 | 299.20 | 283.40 | 284.40 | 158,315 | -13.10(-4.40%) |
Mar 21, 2013 | 305.40 | 310.00 | 296.30 | 297.50 | 101,094 | -9.90(-3.22%) |
Mar 20, 2013 | 305.10 | 312.00 | 305.10 | 307.40 | 79,267 | +3.40(+1.12%) |
Mar 19, 2013 | 310.80 | 313.01 | 302.40 | 304.00 | 91,747 | -7.20(-2.31%) |
Mar 18, 2013 | 313.00 | 315.00 | 306.50 | 311.20 | 87,322 | -5.20(-1.64%) |
Mar 15, 2013 | 304.60 | 316.90 | 300.50 | 316.40 | 125,413 | +12.40(+4.08%) |
Mar 14, 2013 | 307.00 | 309.80 | 295.30 | 304.00 | 114,269 | -3.30(-1.07%) |
Mar 13, 2013 | 310.70 | 311.90 | 305.50 | 307.30 | 57,173 | -4.60(-1.47%) |
Mar 12, 2013 | 313.50 | 316.20 | 305.00 | 311.90 | 117,452 | -1.60(-0.51%) |
Mar 11, 2013 | 292.50 | 316.40 | 291.80 | 313.50 | 247,580 | +21.90(+7.51%) |
Mar 08, 2013 | 288.00 | 295.30 | 279.50 | 291.60 | 184,535 | +8.90(+3.15%) |
Mar 07, 2013 | 292.30 | 292.50 | 281.00 | 282.70 | 117,174 | -2.30(-0.81%) |
Mar 06, 2013 | 290.30 | 297.70 | 283.00 | 285.00 | 177,883 | +8.00(+2.89%) |
Mar 05, 2013 | 285.40 | 285.40 | 274.50 | 277.00 | 119,983 | -4.10(-1.46%) |
Mar 04, 2013 | 289.50 | 289.50 | 278.90 | 281.10 | 77,498 | -1.70(-0.60%) |
Mar 01, 2013 | 287.20 | 288.60 | 280.10 | 282.80 | 120,064 | -6.60(-2.28%) |
Feb 28, 2013 | 291.30 | 293.20 | 286.20 | 289.40 | 85,913 | -5.10(-1.73%) |
Feb 27, 2013 | 293.70 | 300.00 | 293.30 | 294.50 | 51,895 | +0.90(+0.31%) |
Feb 26, 2013 | 292.80 | 301.60 | 292.00 | 293.60 | 53,330 | -6.70(-2.23%) |
Feb 22, 2013 | 293.30 | 301.50 | 291.20 | 300.30 | 70,547 | +8.18(+2.80%) |
Feb 21, 2013 | 295.00 | 304.80 | 286.10 | 292.12 | 98,862 | -5.38(-1.81%) |
Feb 20, 2013 | 317.50 | 326.90 | 296.90 | 297.50 | 165,506 | -19.90(-6.27%) |
Feb 19, 2013 | 318.00 | 328.90 | 310.90 | 317.40 | 153,286 | +2.00(+0.63%) |
Feb 15, 2013 | 292.90 | 317.00 | 292.46 | 315.40 | 239,615 | +23.20(+7.94%) |
Feb 14, 2013 | 288.50 | 293.60 | 286.10 | 292.20 | 44,832 | +5.00(+1.74%) |
Feb 13, 2013 | 300.00 | 304.80 | 285.50 | 287.20 | 104,655 | -9.00(-3.04%) |
Feb 12, 2013 | 293.90 | 297.50 | 293.00 | 296.20 | 104,044 | +3.40(+1.16%) |
Feb 11, 2013 | 288.20 | 293.40 | 286.63 | 292.80 | 92,633 | +7.30(+2.56%) |
Feb 08, 2013 | 289.30 | 291.20 | 280.70 | 285.50 | 63,290 | -2.80(-0.97%) |
Feb 07, 2013 | 276.50 | 288.60 | 274.50 | 288.30 | 87,530 | +13.90(+5.07%) |
Feb 06, 2013 | 268.80 | 274.50 | 267.80 | 274.40 | 58,873 | +9.00(+3.39%) |
Feb 04, 2013 | 267.10 | 268.80 | 265.00 | 265.40 | 58,951 | -3.40(-1.26%) |