Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 134.88 | 135.65 | 133.17 | 133.35 | 5,384,619 | -1.95(-1.44%) |
May 30, 2013 | 134.91 | 135.90 | 134.79 | 135.30 | 4,429,128 | +0.54(+0.40%) |
May 29, 2013 | 134.95 | 135.24 | 134.06 | 134.76 | 5,417,875 | -0.92(-0.68%) |
May 28, 2013 | 136.30 | 136.86 | 135.26 | 135.68 | 10,035,320 | +0.83(+0.61%) |
May 24, 2013 | 134.17 | 134.87 | 133.77 | 134.85 | 5,125,561 | -0.12(-0.09%) |
May 23, 2013 | 133.92 | 135.34 | 133.74 | 134.97 | 10,884,657 | -0.40(-0.29%) |
May 22, 2013 | 136.51 | 137.92 | 134.75 | 135.37 | 12,911,885 | -1.02(-0.75%) |
May 21, 2013 | 136.30 | 136.88 | 135.82 | 136.39 | 5,699,175 | +0.17(+0.12%) |
May 20, 2013 | 136.07 | 136.70 | 135.91 | 136.22 | 5,617,791 | +0.03(+0.02%) |
May 17, 2013 | 135.38 | 136.25 | 135.18 | 136.19 | 6,809,449 | +1.32(+0.98%) |
May 16, 2013 | 135.23 | 135.70 | 134.67 | 134.87 | 6,950,647 | -0.65(-0.48%) |
May 15, 2013 | 134.57 | 135.77 | 134.53 | 135.52 | 3,839,427 | +2.11(+1.58%) |
May 13, 2013 | 133.12 | 133.61 | 132.83 | 133.41 | 2,560,309 | +0.11(+0.08%) |
May 10, 2013 | 132.97 | 133.36 | 132.56 | 133.29 | 4,210,060 | +0.41(+0.31%) |
May 09, 2013 | 133.18 | 133.53 | 132.53 | 132.88 | 4,271,576 | -0.36(-0.27%) |
May 08, 2013 | 132.50 | 133.27 | 132.42 | 133.24 | 3,827,652 | +0.62(+0.47%) |
May 07, 2013 | 132.25 | 132.68 | 131.88 | 132.61 | 7,245,061 | +0.67(+0.51%) |
May 06, 2013 | 131.74 | 132.15 | 131.67 | 131.94 | 3,147,066 | +0.35(+0.27%) |
May 03, 2013 | 131.43 | 131.97 | 130.30 | 131.59 | 3,071,967 | +1.29(+0.99%) |
May 02, 2013 | 129.43 | 130.41 | 129.32 | 130.30 | 3,304,442 | +1.17(+0.91%) |
May 01, 2013 | 129.97 | 130.03 | 128.96 | 129.13 | 5,791,302 | -1.10(-0.84%) |
Apr 30, 2013 | 129.93 | 130.27 | 129.37 | 130.22 | 4,293,919 | +0.28(+0.22%) |
Apr 29, 2013 | 129.41 | 130.22 | 129.22 | 129.94 | 2,930,189 | +0.89(+0.69%) |
Apr 26, 2013 | 129.13 | 129.34 | 128.97 | 129.05 | 3,052,046 | -0.28(-0.21%) |
Apr 25, 2013 | 129.12 | 129.90 | 128.97 | 129.32 | 2,891,530 | +0.61(+0.47%) |
Apr 24, 2013 | 128.74 | 129.10 | 128.50 | 128.72 | 4,426,125 | -0.01(-0.01%) |
Apr 23, 2013 | 128.02 | 128.81 | 127.38 | 128.72 | 6,025,192 | +1.30(+1.02%) |
Apr 22, 2013 | 127.06 | 127.67 | 126.22 | 127.42 | 3,220,220 | +0.67(+0.53%) |
Apr 19, 2013 | 125.99 | 126.86 | 125.71 | 126.75 | 2,541,689 | +1.01(+0.81%) |
Apr 18, 2013 | 126.71 | 126.74 | 125.24 | 125.74 | 4,901,956 | -0.73(-0.58%) |
Apr 17, 2013 | 127.48 | 127.50 | 125.84 | 126.47 | 5,131,431 | -1.93(-1.50%) |
Apr 16, 2013 | 127.49 | 128.45 | 127.17 | 128.40 | 5,744,242 | +1.85(+1.46%) |
Apr 15, 2013 | 128.88 | 128.97 | 126.51 | 126.55 | 6,470,814 | -2.97(-2.29%) |
Apr 12, 2013 | 129.42 | 129.71 | 128.81 | 129.52 | 3,266,993 | -0.34(-0.26%) |
Apr 11, 2013 | 129.45 | 130.26 | 129.31 | 129.86 | 4,651,749 | +0.42(+0.33%) |
Apr 10, 2013 | 128.19 | 129.56 | 128.16 | 129.44 | 5,083,814 | +1.60(+1.25%) |
Apr 09, 2013 | 127.63 | 128.31 | 127.21 | 127.84 | 5,670,231 | +0.47(+0.37%) |
Apr 08, 2013 | 126.51 | 127.42 | 126.22 | 127.37 | 3,168,980 | +0.78(+0.62%) |
Apr 05, 2013 | 125.56 | 126.70 | 125.42 | 126.59 | 6,458,580 | -0.54(-0.43%) |
Apr 04, 2013 | 126.77 | 127.36 | 126.51 | 127.13 | 5,401,224 | +0.49(+0.38%) |
Apr 03, 2013 | 127.98 | 128.08 | 126.27 | 126.65 | 4,827,508 | -1.25(-0.98%) |
Apr 02, 2013 | 127.75 | 128.22 | 127.55 | 127.90 | 4,093,142 | +0.60(+0.47%) |
Apr 01, 2013 | 127.73 | 127.98 | 126.97 | 127.30 | 2,852,700 | -0.42(-0.33%) |
Mar 28, 2013 | 127.31 | 127.93 | 127.12 | 127.72 | 4,144,497 | +0.37(+0.29%) |
Mar 27, 2013 | 126.62 | 127.43 | 126.41 | 127.34 | 5,050,437 | -0.09(-0.07%) |
Mar 26, 2013 | 126.96 | 127.43 | 126.77 | 127.43 | 4,139,740 | +0.97(+0.76%) |
Mar 25, 2013 | 127.27 | 127.49 | 125.91 | 126.47 | 3,939,611 | -0.42(-0.33%) |
Mar 22, 2013 | 126.30 | 126.89 | 126.20 | 126.89 | 4,203,327 | +0.98(+0.78%) |
Mar 21, 2013 | 126.22 | 126.66 | 125.69 | 125.90 | 5,820,768 | -1.05(-0.83%) |
Mar 20, 2013 | 126.83 | 127.19 | 126.64 | 126.95 | 4,503,484 | +0.81(+0.64%) |
Mar 19, 2013 | 126.70 | 126.82 | 125.28 | 126.14 | 5,505,008 | -0.21(-0.17%) |
Mar 18, 2013 | 125.87 | 126.94 | 125.79 | 126.35 | 7,133,923 | -0.77(-0.60%) |
Mar 15, 2013 | 127.12 | 127.27 | 126.69 | 127.12 | 6,709,461 | -0.15(-0.11%) |
Mar 14, 2013 | 126.91 | 127.31 | 126.85 | 127.27 | 4,700,560 | +0.71(+0.56%) |
Mar 13, 2013 | 126.48 | 126.77 | 126.05 | 126.56 | 4,169,031 | +0.18(+0.14%) |
Mar 12, 2013 | 126.62 | 126.73 | 126.02 | 126.38 | 5,114,306 | -0.30(-0.24%) |
Mar 11, 2013 | 126.12 | 126.69 | 125.97 | 126.68 | 2,265,850 | +0.44(+0.35%) |
Mar 08, 2013 | 126.24 | 126.37 | 125.59 | 126.24 | 4,516,873 | +0.53(+0.42%) |
Mar 07, 2013 | 125.61 | 125.83 | 125.47 | 125.71 | 2,770,008 | +0.22(+0.17%) |
Mar 06, 2013 | 125.74 | 125.79 | 125.17 | 125.49 | 4,544,618 | +0.26(+0.21%) |
Mar 05, 2013 | 124.75 | 125.61 | 124.75 | 125.23 | 4,940,814 | +1.12(+0.90%) |
Mar 04, 2013 | 123.22 | 124.13 | 123.03 | 124.11 | 3,417,348 | +0.61(+0.50%) |