Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 217.60 | 221.61 | 216.29 | 220.49 | 78,276 | +2.90(+1.33%) |
Apr 29, 2013 | 216.75 | 218.58 | 215.77 | 217.59 | 49,001 | +0.66(+0.31%) |
Apr 26, 2013 | 215.91 | 217.50 | 216.26 | 216.93 | 65,821 | +0.61(+0.28%) |
Apr 25, 2013 | 221.85 | 222.07 | 213.65 | 216.32 | 146,687 | -6.93(-3.10%) |
Apr 24, 2013 | 218.06 | 225.33 | 218.06 | 223.25 | 82,459 | +5.29(+2.43%) |
Apr 23, 2013 | 215.00 | 218.23 | 215.00 | 217.96 | 52,489 | +3.72(+1.73%) |
Apr 22, 2013 | 211.14 | 214.35 | 210.67 | 214.24 | 59,713 | +2.94(+1.39%) |
Apr 19, 2013 | 211.66 | 212.70 | 209.62 | 211.30 | 55,841 | +0.51(+0.24%) |
Apr 18, 2013 | 212.60 | 213.30 | 209.66 | 210.79 | 49,111 | -1.61(-0.76%) |
Apr 17, 2013 | 213.07 | 214.58 | 211.19 | 212.40 | 110,760 | -1.72(-0.80%) |
Apr 16, 2013 | 214.96 | 216.38 | 212.84 | 214.12 | 95,589 | -0.34(-0.16%) |
Apr 15, 2013 | 222.85 | 222.85 | 213.93 | 214.47 | 100,904 | -9.40(-4.20%) |
Apr 12, 2013 | 223.23 | 225.28 | 222.73 | 223.87 | 26,733 | -0.29(-0.13%) |
Apr 11, 2013 | 223.05 | 225.73 | 222.50 | 224.16 | 31,216 | +1.21(+0.54%) |
Apr 10, 2013 | 216.42 | 225.81 | 216.42 | 222.95 | 65,813 | +6.92(+3.20%) |
Apr 09, 2013 | 216.99 | 217.41 | 215.95 | 216.03 | 24,019 | -1.11(-0.51%) |
Apr 08, 2013 | 216.63 | 217.46 | 214.67 | 217.14 | 25,731 | +1.43(+0.66%) |
Apr 05, 2013 | 212.95 | 218.33 | 212.95 | 215.71 | 52,708 | +0.10(+0.05%) |
Apr 04, 2013 | 215.61 | 216.51 | 214.40 | 215.61 | 31,315 | +2.24(+1.05%) |
Apr 03, 2013 | 215.88 | 216.74 | 213.12 | 213.37 | 83,975 | -1.83(-0.85%) |
Apr 02, 2013 | 216.69 | 218.06 | 214.87 | 215.20 | 38,455 | -1.33(-0.61%) |
Apr 01, 2013 | 214.17 | 216.97 | 213.35 | 216.53 | 45,277 | +2.88(+1.35%) |
Mar 28, 2013 | 216.53 | 216.69 | 212.95 | 213.65 | 74,689 | -1.56(-0.72%) |
Mar 27, 2013 | 214.75 | 217.69 | 212.94 | 215.21 | 56,775 | +0.13(+0.06%) |
Mar 26, 2013 | 215.79 | 216.70 | 212.43 | 215.08 | 34,257 | +0.24(+0.11%) |
Mar 25, 2013 | 216.78 | 216.96 | 213.55 | 214.84 | 27,215 | -1.78(-0.82%) |
Mar 22, 2013 | 216.42 | 217.69 | 215.13 | 216.62 | 27,165 | +0.95(+0.44%) |
Mar 21, 2013 | 215.36 | 217.85 | 214.81 | 215.67 | 27,037 | -0.35(-0.16%) |
Mar 20, 2013 | 216.03 | 216.51 | 214.08 | 216.02 | 30,387 | +1.31(+0.61%) |
Mar 19, 2013 | 215.89 | 217.00 | 212.78 | 214.72 | 52,360 | -0.20(-0.10%) |
Mar 18, 2013 | 213.47 | 217.25 | 212.43 | 214.92 | 42,108 | -0.76(-0.35%) |
Mar 15, 2013 | 216.59 | 218.84 | 215.00 | 215.68 | 54,428 | -1.06(-0.49%) |
Mar 14, 2013 | 215.00 | 218.49 | 214.30 | 216.74 | 33,586 | +2.49(+1.16%) |
Mar 13, 2013 | 214.83 | 214.83 | 212.99 | 214.26 | 32,395 | +0.66(+0.31%) |
Mar 12, 2013 | 212.56 | 214.15 | 211.08 | 213.59 | 33,012 | +1.12(+0.53%) |
Mar 11, 2013 | 212.09 | 213.66 | 211.02 | 212.47 | 37,731 | -0.67(-0.31%) |
Mar 08, 2013 | 214.38 | 214.38 | 211.39 | 213.14 | 30,477 | +1.01(+0.47%) |
Mar 07, 2013 | 209.58 | 212.92 | 209.12 | 212.13 | 68,317 | +2.91(+1.39%) |
Mar 06, 2013 | 209.57 | 211.28 | 208.81 | 209.22 | 43,984 | -0.17(-0.08%) |
Mar 05, 2013 | 208.19 | 211.44 | 208.19 | 209.40 | 57,970 | +1.87(+0.90%) |
Mar 04, 2013 | 206.04 | 208.76 | 205.27 | 207.52 | 46,375 | +1.07(+0.52%) |
Mar 01, 2013 | 205.20 | 208.19 | 203.21 | 206.45 | 70,801 | +0.65(+0.31%) |
Feb 28, 2013 | 204.46 | 208.73 | 204.46 | 205.81 | 55,753 | +1.47(+0.72%) |
Feb 27, 2013 | 198.69 | 207.30 | 198.69 | 204.33 | 65,336 | +4.98(+2.50%) |
Feb 26, 2013 | 198.19 | 201.37 | 194.63 | 199.35 | 87,026 | +1.74(+0.88%) |
Feb 25, 2013 | 205.51 | 205.51 | 197.61 | 197.61 | 66,317 | -8.11(-3.94%) |
Feb 22, 2013 | 201.40 | 206.73 | 201.40 | 205.72 | 64,883 | +4.95(+2.46%) |
Feb 21, 2013 | 201.15 | 202.56 | 198.74 | 200.78 | 81,115 | -0.92(-0.46%) |
Feb 20, 2013 | 203.81 | 206.15 | 201.44 | 201.70 | 91,998 | -2.01(-0.99%) |
Feb 19, 2013 | 201.32 | 204.00 | 201.32 | 203.71 | 83,057 | +2.22(+1.10%) |
Feb 15, 2013 | 201.50 | 203.70 | 201.18 | 201.49 | 33,101 | -0.89(-0.44%) |
Feb 14, 2013 | 201.99 | 202.65 | 199.85 | 202.38 | 84,035 | -0.39(-0.19%) |
Feb 13, 2013 | 207.39 | 207.78 | 200.76 | 202.77 | 158,082 | -4.74(-2.28%) |
Feb 12, 2013 | 205.50 | 208.08 | 204.81 | 207.51 | 92,704 | +2.09(+1.02%) |
Feb 11, 2013 | 208.79 | 209.71 | 205.15 | 205.42 | 98,493 | -3.76(-1.80%) |
Feb 08, 2013 | 208.54 | 209.67 | 207.69 | 209.18 | 36,028 | +1.47(+0.71%) |
Feb 07, 2013 | 209.62 | 210.11 | 205.84 | 207.71 | 41,337 | -2.27(-1.08%) |
Feb 06, 2013 | 210.91 | 210.91 | 209.37 | 209.99 | 74,311 | -0.54(-0.26%) |
Feb 04, 2013 | 210.93 | 211.80 | 208.66 | 210.52 | 114,734 | -0.96(-0.45%) |