Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 175.34 | 178.71 | 175.34 | 178.67 | 0 | +3.20(+1.82%) |
Apr 29, 2013 | 175.37 | 176.35 | 174.34 | 175.47 | 3,508 | +1.09(+0.63%) |
Apr 26, 2013 | 174.82 | 175.63 | 173.62 | 174.38 | 9,678 | -1.25(-0.71%) |
Apr 25, 2013 | 175.25 | 177.52 | 175.02 | 175.63 | 6,728 | +0.20(+0.11%) |
Apr 24, 2013 | 177.82 | 177.82 | 175.41 | 175.43 | 0 | -1.49(-0.85%) |
Apr 23, 2013 | 173.70 | 178.08 | 173.70 | 176.92 | 8,916 | +3.44(+1.98%) |
Apr 22, 2013 | 174.58 | 174.58 | 172.24 | 173.48 | 12,178 | -0.38(-0.22%) |
Apr 19, 2013 | 173.64 | 174.81 | 173.37 | 173.86 | 3,106 | +0.12(+0.07%) |
Apr 18, 2013 | 172.93 | 175.30 | 172.63 | 173.74 | 12,763 | +0.50(+0.29%) |
Apr 17, 2013 | 175.02 | 176.64 | 173.06 | 173.24 | 17,542 | -3.41(-1.93%) |
Apr 16, 2013 | 176.01 | 177.07 | 175.22 | 176.65 | 5,626 | +0.41(+0.23%) |
Apr 15, 2013 | 180.29 | 180.72 | 176.21 | 176.24 | 6,765 | -5.33(-2.93%) |
Apr 12, 2013 | 180.19 | 182.52 | 179.18 | 181.57 | 17,478 | +1.28(+0.71%) |
Apr 11, 2013 | 178.85 | 181.03 | 178.57 | 180.28 | 15,460 | +1.97(+1.10%) |
Apr 10, 2013 | 174.43 | 178.46 | 174.30 | 178.32 | 24,734 | +3.75(+2.15%) |
Apr 09, 2013 | 173.10 | 174.57 | 172.52 | 174.57 | 8,939 | +2.05(+1.19%) |
Apr 08, 2013 | 174.25 | 174.77 | 172.52 | 172.52 | 7,847 | -1.80(-1.03%) |
Apr 05, 2013 | 172.23 | 174.72 | 172.23 | 174.32 | 6,707 | -0.17(-0.10%) |
Apr 04, 2013 | 173.23 | 174.63 | 173.01 | 174.50 | 6,226 | +1.88(+1.09%) |
Apr 03, 2013 | 173.51 | 173.51 | 171.83 | 172.62 | 24,921 | -1.09(-0.63%) |
Apr 02, 2013 | 174.34 | 175.76 | 172.62 | 173.71 | 6,373 | +0.33(+0.19%) |
Apr 01, 2013 | 173.78 | 175.47 | 172.98 | 173.38 | 15,004 | -1.73(-0.99%) |
Mar 28, 2013 | 173.10 | 175.31 | 172.76 | 175.11 | 17,253 | +1.90(+1.10%) |
Mar 27, 2013 | 173.95 | 175.07 | 172.76 | 173.21 | 3,623 | -1.13(-0.65%) |
Mar 26, 2013 | 175.88 | 175.88 | 173.06 | 174.34 | 6,118 | -0.90(-0.51%) |
Mar 25, 2013 | 175.21 | 175.96 | 173.68 | 175.24 | 3,883 | +1.19(+0.68%) |
Mar 22, 2013 | 173.98 | 174.66 | 173.48 | 174.05 | 4,260 | +0.04(+0.02%) |
Mar 21, 2013 | 174.47 | 174.92 | 172.62 | 174.02 | 8,907 | -0.59(-0.34%) |
Mar 20, 2013 | 174.86 | 175.72 | 173.99 | 174.60 | 5,497 | +1.31(+0.76%) |
Mar 19, 2013 | 173.10 | 173.62 | 172.52 | 173.29 | 3,670 | -0.38(-0.22%) |
Mar 18, 2013 | 174.26 | 174.51 | 173.00 | 173.67 | 3,828 | -1.74(-0.99%) |
Mar 15, 2013 | 172.52 | 175.83 | 172.43 | 175.41 | 18,456 | +2.93(+1.70%) |
Mar 14, 2013 | 173.71 | 173.82 | 171.86 | 172.47 | 27,926 | -0.47(-0.27%) |
Mar 13, 2013 | 172.13 | 173.09 | 171.42 | 172.94 | 24,660 | +1.10(+0.64%) |
Mar 12, 2013 | 174.15 | 174.20 | 170.80 | 171.84 | 27,831 | -2.75(-1.57%) |
Mar 11, 2013 | 174.15 | 174.97 | 173.24 | 174.59 | 8,840 | -0.35(-0.20%) |
Mar 08, 2013 | 171.76 | 175.10 | 171.76 | 174.94 | 22,655 | +3.33(+1.94%) |
Mar 07, 2013 | 170.94 | 173.19 | 170.57 | 171.61 | 10,537 | +0.30(+0.17%) |
Mar 06, 2013 | 170.08 | 171.60 | 170.03 | 171.32 | 3,991 | +0.54(+0.31%) |
Mar 05, 2013 | 170.98 | 170.98 | 168.43 | 170.78 | 8,306 | +2.90(+1.73%) |
Mar 04, 2013 | 169.37 | 169.64 | 166.62 | 167.88 | 6,871 | -1.76(-1.04%) |
Mar 01, 2013 | 170.51 | 173.06 | 168.33 | 169.64 | 19,869 | -2.16(-1.26%) |
Feb 28, 2013 | 171.77 | 173.19 | 171.29 | 171.80 | 8,336 | -0.12(-0.07%) |
Feb 27, 2013 | 169.95 | 173.92 | 169.95 | 171.93 | 3,452 | +1.60(+0.94%) |
Feb 26, 2013 | 169.86 | 171.71 | 169.37 | 170.33 | 5,271 | +1.69(+1.00%) |
Feb 25, 2013 | 173.38 | 173.52 | 168.33 | 168.64 | 10,594 | -3.62(-2.10%) |
Feb 22, 2013 | 168.93 | 173.00 | 168.93 | 172.25 | 9,058 | +2.26(+1.33%) |
Feb 21, 2013 | 170.86 | 171.56 | 169.46 | 170.00 | 9,017 | -0.56(-0.33%) |
Feb 20, 2013 | 171.37 | 173.32 | 170.46 | 170.55 | 10,808 | -1.22(-0.71%) |
Feb 19, 2013 | 172.90 | 172.90 | 171.09 | 171.77 | 26,088 | +0.56(+0.33%) |
Feb 15, 2013 | 171.45 | 172.60 | 170.49 | 171.20 | 3,602 | -0.37(-0.22%) |
Feb 14, 2013 | 172.23 | 172.85 | 171.09 | 171.57 | 5,394 | +0.62(+0.36%) |
Feb 13, 2013 | 173.50 | 173.50 | 170.66 | 170.95 | 6,801 | -1.69(-0.98%) |
Feb 12, 2013 | 170.90 | 172.66 | 169.99 | 172.65 | 5,870 | +1.75(+1.02%) |
Feb 11, 2013 | 171.48 | 176.35 | 169.43 | 170.90 | 12,602 | +0.20(+0.12%) |
Feb 08, 2013 | 170.22 | 171.63 | 169.16 | 170.69 | 20,110 | +0.13(+0.08%) |
Feb 07, 2013 | 169.23 | 171.03 | 168.57 | 170.56 | 13,101 | +0.00(+0.00%) |
Feb 06, 2013 | 167.74 | 171.76 | 167.38 | 170.56 | 40,198 | +3.40(+2.03%) |
Feb 04, 2013 | 167.61 | 168.74 | 166.59 | 167.16 | 20,729 | -2.20(-1.30%) |