Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 201.00 | 201.90 | 192.45 | 195.75 | 0 | -5.10(-2.54%) |
Apr 29, 2013 | 206.40 | 209.10 | 199.95 | 200.85 | 49,408 | -0.90(-0.45%) |
Apr 26, 2013 | 209.40 | 209.40 | 201.15 | 201.75 | 74,902 | -4.65(-2.25%) |
Apr 25, 2013 | 205.20 | 211.35 | 204.75 | 206.40 | 124,969 | -1.05(-0.51%) |
Apr 24, 2013 | 203.70 | 207.60 | 198.00 | 207.45 | 125,422 | +4.65(+2.29%) |
Apr 23, 2013 | 200.25 | 203.10 | 197.40 | 202.80 | 94,124 | +7.65(+3.92%) |
Apr 22, 2013 | 195.60 | 199.05 | 192.45 | 195.15 | 111,577 | -0.30(-0.15%) |
Apr 19, 2013 | 187.95 | 196.80 | 187.95 | 195.45 | 174,963 | +7.50(+3.99%) |
Apr 18, 2013 | 180.00 | 194.10 | 179.10 | 187.95 | 245,289 | +7.80(+4.33%) |
Apr 17, 2013 | 173.40 | 181.02 | 171.00 | 180.15 | 116,791 | +4.95(+2.83%) |
Apr 16, 2013 | 169.20 | 175.50 | 167.55 | 175.20 | 70,593 | +7.95(+4.75%) |
Apr 15, 2013 | 178.65 | 180.00 | 165.15 | 167.25 | 80,724 | -11.85(-6.62%) |
Apr 12, 2013 | 178.50 | 182.10 | 177.15 | 179.10 | 55,632 | -0.75(-0.42%) |
Apr 11, 2013 | 175.65 | 185.04 | 175.65 | 179.85 | 95,534 | +4.50(+2.57%) |
Apr 10, 2013 | 175.35 | 177.75 | 172.50 | 175.35 | 67,151 | +0.30(+0.17%) |
Apr 09, 2013 | 171.00 | 183.75 | 171.00 | 175.05 | 127,293 | +5.10(+3.00%) |
Apr 08, 2013 | 168.00 | 170.40 | 164.85 | 169.95 | 56,689 | +3.00(+1.80%) |
Apr 05, 2013 | 163.05 | 167.85 | 160.95 | 166.95 | 63,492 | +0.45(+0.27%) |
Apr 04, 2013 | 165.90 | 168.30 | 163.35 | 166.50 | 64,221 | +1.35(+0.82%) |
Apr 03, 2013 | 172.95 | 175.20 | 163.50 | 165.15 | 77,717 | -7.50(-4.34%) |
Apr 02, 2013 | 170.55 | 174.60 | 168.30 | 172.65 | 91,619 | +4.95(+2.95%) |
Apr 01, 2013 | 172.05 | 175.80 | 165.75 | 167.70 | 92,618 | -6.00(-3.45%) |
Mar 28, 2013 | 168.00 | 179.40 | 168.00 | 173.70 | 108,679 | +5.55(+3.30%) |
Mar 27, 2013 | 165.75 | 168.30 | 162.00 | 168.15 | 54,792 | +0.90(+0.54%) |
Mar 26, 2013 | 166.65 | 168.75 | 163.50 | 167.25 | 42,390 | +1.95(+1.18%) |
Mar 25, 2013 | 168.30 | 169.35 | 160.50 | 165.30 | 94,069 | -2.85(-1.69%) |
Mar 22, 2013 | 172.50 | 172.50 | 162.90 | 168.15 | 163,548 | -4.35(-2.52%) |
Mar 21, 2013 | 175.65 | 176.70 | 169.57 | 172.50 | 76,711 | -3.90(-2.21%) |
Mar 20, 2013 | 178.80 | 179.40 | 174.75 | 176.40 | 67,283 | -0.90(-0.51%) |
Mar 19, 2013 | 178.65 | 182.25 | 174.30 | 177.30 | 74,022 | -1.20(-0.67%) |
Mar 18, 2013 | 179.40 | 181.95 | 177.00 | 178.50 | 78,762 | -2.40(-1.33%) |
Mar 15, 2013 | 181.95 | 183.75 | 177.81 | 180.90 | 351,934 | -0.90(-0.50%) |
Mar 14, 2013 | 178.20 | 185.70 | 177.00 | 181.80 | 143,166 | +4.35(+2.45%) |
Mar 13, 2013 | 179.25 | 180.00 | 176.70 | 177.45 | 85,424 | -1.95(-1.09%) |
Mar 12, 2013 | 180.00 | 180.75 | 174.90 | 179.40 | 145,089 | +1.05(+0.59%) |
Mar 11, 2013 | 182.40 | 187.20 | 175.65 | 178.35 | 200,517 | -6.45(-3.49%) |
Mar 08, 2013 | 163.35 | 187.35 | 163.35 | 184.80 | 478,663 | +27.45(+17.45%) |
Mar 07, 2013 | 161.25 | 163.50 | 136.95 | 157.35 | 410,191 | -7.65(-4.64%) |
Mar 06, 2013 | 167.25 | 168.60 | 162.75 | 165.00 | 197,998 | +4.35(+2.71%) |
Mar 05, 2013 | 156.90 | 162.60 | 156.90 | 160.65 | 118,469 | +4.05(+2.59%) |
Mar 04, 2013 | 154.35 | 161.40 | 153.90 | 156.60 | 154,904 | +2.70(+1.75%) |
Mar 01, 2013 | 141.75 | 159.84 | 140.40 | 153.90 | 225,760 | +11.10(+7.77%) |
Feb 28, 2013 | 138.75 | 143.10 | 137.70 | 142.80 | 316,791 | +5.10(+3.70%) |
Feb 27, 2013 | 141.45 | 144.00 | 137.40 | 137.70 | 124,190 | -3.75(-2.65%) |
Feb 26, 2013 | 137.55 | 141.60 | 135.60 | 141.45 | 113,569 | +1.05(+0.75%) |
Feb 22, 2013 | 138.45 | 141.00 | 137.93 | 140.40 | 99,548 | +2.40(+1.74%) |
Feb 21, 2013 | 134.10 | 138.68 | 132.00 | 138.00 | 110,531 | +4.35(+3.25%) |
Feb 20, 2013 | 129.75 | 139.20 | 129.45 | 133.65 | 249,171 | +5.25(+4.09%) |
Feb 19, 2013 | 125.10 | 129.00 | 124.65 | 128.40 | 96,923 | +3.90(+3.13%) |
Feb 15, 2013 | 123.30 | 127.95 | 123.15 | 124.50 | 84,929 | +1.65(+1.34%) |
Feb 14, 2013 | 118.80 | 126.15 | 117.15 | 122.85 | 99,772 | +4.35(+3.67%) |
Feb 13, 2013 | 116.85 | 118.50 | 116.10 | 118.50 | 65,066 | +2.10(+1.80%) |
Feb 12, 2013 | 117.30 | 117.60 | 115.95 | 116.40 | 66,994 | -0.15(-0.13%) |
Feb 11, 2013 | 114.75 | 117.60 | 114.30 | 116.55 | 64,764 | +1.50(+1.30%) |
Feb 08, 2013 | 115.35 | 116.85 | 113.70 | 115.05 | 48,801 | -0.15(-0.13%) |
Feb 07, 2013 | 114.90 | 116.25 | 113.40 | 115.20 | 108,656 | +0.60(+0.52%) |
Feb 06, 2013 | 118.05 | 118.80 | 112.35 | 114.60 | 506,618 | +3.30(+2.96%) |
Feb 04, 2013 | 113.10 | 113.10 | 108.60 | 111.30 | 66,577 | -2.10(-1.85%) |