Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 404.05 | 409.25 | 400.74 | 409.09 | 290,020 | +5.22(+1.29%) |
Apr 29, 2013 | 406.56 | 408.50 | 402.30 | 403.87 | 183,188 | -2.86(-0.70%) |
Apr 26, 2013 | 398.81 | 408.50 | 398.26 | 406.73 | 362,962 | +8.47(+2.13%) |
Apr 25, 2013 | 393.00 | 402.10 | 390.00 | 398.26 | 421,925 | +14.31(+3.73%) |
Apr 24, 2013 | 384.65 | 386.00 | 381.84 | 383.95 | 211,230 | +0.33(+0.09%) |
Apr 23, 2013 | 379.82 | 384.57 | 378.85 | 383.62 | 300,125 | +4.86(+1.28%) |
Apr 22, 2013 | 379.85 | 380.68 | 375.57 | 378.76 | 326,842 | +0.33(+0.09%) |
Apr 19, 2013 | 379.49 | 382.05 | 375.12 | 378.43 | 325,006 | -0.58(-0.15%) |
Apr 18, 2013 | 383.10 | 383.65 | 375.94 | 379.01 | 438,789 | -2.92(-0.76%) |
Apr 17, 2013 | 382.29 | 384.08 | 378.65 | 381.93 | 322,759 | -2.66(-0.69%) |
Apr 16, 2013 | 386.00 | 387.48 | 379.79 | 384.59 | 387,336 | -0.28(-0.07%) |
Apr 15, 2013 | 391.74 | 393.74 | 384.64 | 384.87 | 328,657 | -8.70(-2.21%) |
Apr 12, 2013 | 390.24 | 395.13 | 390.24 | 393.57 | 173,301 | +0.74(+0.19%) |
Apr 11, 2013 | 390.45 | 396.89 | 388.05 | 392.83 | 182,799 | +2.85(+0.73%) |
Apr 10, 2013 | 385.30 | 394.09 | 385.30 | 389.98 | 356,674 | +5.95(+1.55%) |
Apr 09, 2013 | 392.00 | 392.99 | 382.98 | 384.03 | 577,738 | -11.33(-2.87%) |
Apr 08, 2013 | 397.00 | 399.53 | 392.74 | 395.36 | 220,207 | -1.84(-0.46%) |
Apr 05, 2013 | 397.82 | 399.45 | 394.59 | 397.20 | 246,692 | -4.63(-1.15%) |
Apr 04, 2013 | 395.11 | 402.09 | 394.00 | 401.83 | 211,737 | +7.85(+1.99%) |
Apr 03, 2013 | 401.30 | 401.30 | 393.61 | 393.98 | 513,637 | -7.01(-1.75%) |
Apr 02, 2013 | 394.26 | 402.07 | 394.26 | 400.99 | 368,198 | +7.80(+1.98%) |
Apr 01, 2013 | 396.01 | 397.80 | 392.76 | 393.19 | 157,644 | -3.58(-0.90%) |
Mar 28, 2013 | 393.24 | 396.79 | 391.05 | 396.77 | 537,884 | +2.83(+0.72%) |
Mar 27, 2013 | 392.58 | 394.64 | 389.59 | 393.94 | 189,168 | -0.10(-0.03%) |
Mar 26, 2013 | 394.48 | 394.48 | 388.63 | 394.04 | 344,957 | +0.71(+0.18%) |
Mar 25, 2013 | 396.19 | 396.19 | 391.46 | 393.33 | 263,857 | -2.39(-0.60%) |
Mar 22, 2013 | 394.18 | 396.11 | 392.26 | 395.72 | 178,712 | +2.46(+0.63%) |
Mar 21, 2013 | 394.38 | 395.65 | 391.35 | 393.26 | 173,154 | -2.74(-0.69%) |
Mar 20, 2013 | 392.08 | 397.10 | 390.79 | 396.00 | 294,784 | +5.59(+1.43%) |
Mar 19, 2013 | 392.39 | 392.66 | 387.78 | 390.41 | 219,557 | -1.06(-0.27%) |
Mar 18, 2013 | 390.02 | 392.29 | 388.91 | 391.47 | 175,585 | -0.42(-0.11%) |
Mar 15, 2013 | 388.33 | 392.75 | 386.56 | 391.89 | 404,647 | +2.24(+0.57%) |
Mar 14, 2013 | 391.69 | 392.60 | 389.19 | 389.65 | 318,101 | -2.39(-0.61%) |
Mar 13, 2013 | 388.25 | 392.59 | 387.60 | 392.04 | 383,292 | +3.17(+0.82%) |
Mar 12, 2013 | 388.75 | 390.49 | 386.97 | 388.87 | 391,956 | +0.54(+0.14%) |
Mar 11, 2013 | 385.28 | 388.47 | 383.74 | 388.33 | 374,916 | +3.08(+0.80%) |
Mar 08, 2013 | 381.90 | 385.60 | 379.32 | 385.25 | 350,470 | +3.73(+0.98%) |
Mar 07, 2013 | 377.48 | 381.60 | 375.29 | 381.52 | 397,808 | +4.97(+1.32%) |
Mar 06, 2013 | 382.31 | 383.00 | 375.42 | 376.55 | 428,421 | -5.77(-1.51%) |
Mar 05, 2013 | 382.00 | 382.99 | 380.82 | 382.32 | 214,987 | +1.66(+0.44%) |
Mar 04, 2013 | 378.02 | 381.49 | 377.47 | 380.66 | 316,774 | +2.52(+0.67%) |
Mar 01, 2013 | 379.13 | 379.50 | 376.69 | 378.14 | 228,664 | -2.01(-0.53%) |
Feb 28, 2013 | 376.70 | 380.16 | 375.12 | 380.15 | 459,553 | +3.36(+0.89%) |
Feb 27, 2013 | 378.08 | 379.88 | 374.33 | 376.79 | 352,212 | +0.64(+0.17%) |
Feb 26, 2013 | 377.26 | 381.62 | 369.79 | 376.15 | 986,237 | -2.39(-0.63%) |
Feb 25, 2013 | 384.63 | 386.64 | 378.54 | 378.54 | 629,405 | -6.66(-1.73%) |
Feb 22, 2013 | 377.83 | 385.98 | 377.83 | 385.20 | 511,996 | +7.64(+2.02%) |
Feb 21, 2013 | 378.59 | 383.64 | 376.42 | 377.56 | 432,891 | -2.40(-0.63%) |
Feb 20, 2013 | 375.58 | 380.57 | 374.20 | 379.96 | 577,322 | +4.75(+1.27%) |
Feb 19, 2013 | 374.45 | 375.39 | 370.64 | 375.21 | 608,329 | +1.51(+0.40%) |
Feb 15, 2013 | 375.00 | 375.56 | 369.47 | 373.70 | 646,703 | +0.09(+0.02%) |
Feb 14, 2013 | 378.50 | 380.50 | 372.94 | 373.61 | 742,331 | -6.12(-1.61%) |
Feb 13, 2013 | 382.14 | 384.01 | 377.88 | 379.73 | 537,986 | -2.36(-0.62%) |
Feb 12, 2013 | 385.35 | 386.94 | 380.79 | 382.09 | 550,249 | -3.14(-0.82%) |
Feb 11, 2013 | 384.63 | 387.38 | 384.23 | 385.23 | 523,482 | -0.66(-0.17%) |
Feb 08, 2013 | 380.32 | 386.40 | 379.58 | 385.89 | 790,878 | +6.04(+1.59%) |
Feb 07, 2013 | 377.50 | 383.10 | 374.46 | 379.85 | 1,112,087 | +10.85(+2.94%) |
Feb 06, 2013 | 367.47 | 370.16 | 366.22 | 369.00 | 303,578 | +1.95(+0.53%) |
Feb 04, 2013 | 373.49 | 373.99 | 365.51 | 367.05 | 401,683 | -7.83(-2.09%) |