Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 130.13 | 130.49 | 129.58 | 130.44 | 4,286,975 | +0.28(+0.22%) |
Apr 29, 2013 | 129.62 | 130.43 | 129.43 | 130.15 | 2,925,451 | +0.89(+0.69%) |
Apr 26, 2013 | 129.34 | 129.55 | 129.18 | 129.26 | 3,047,111 | -0.28(-0.21%) |
Apr 25, 2013 | 129.33 | 130.11 | 129.18 | 129.53 | 2,886,854 | +0.61(+0.47%) |
Apr 24, 2013 | 128.95 | 129.31 | 128.71 | 128.92 | 4,418,968 | -0.01(-0.01%) |
Apr 23, 2013 | 128.22 | 129.02 | 127.59 | 128.93 | 6,015,449 | +1.30(+1.02%) |
Apr 22, 2013 | 127.27 | 127.88 | 126.42 | 127.63 | 3,215,013 | +0.67(+0.53%) |
Apr 19, 2013 | 126.19 | 127.07 | 125.92 | 126.96 | 2,537,579 | +1.02(+0.81%) |
Apr 18, 2013 | 126.92 | 126.95 | 125.44 | 125.94 | 4,894,029 | -0.73(-0.58%) |
Apr 17, 2013 | 127.69 | 127.70 | 126.05 | 126.67 | 5,123,133 | -1.94(-1.50%) |
Apr 16, 2013 | 127.70 | 128.66 | 127.37 | 128.61 | 5,734,954 | +1.85(+1.46%) |
Apr 15, 2013 | 129.09 | 129.18 | 126.71 | 126.76 | 6,460,351 | -2.97(-2.29%) |
Apr 12, 2013 | 129.63 | 129.92 | 129.02 | 129.73 | 3,261,711 | -0.34(-0.26%) |
Apr 11, 2013 | 129.66 | 130.47 | 129.52 | 130.07 | 4,644,227 | +0.42(+0.33%) |
Apr 10, 2013 | 128.40 | 129.77 | 128.36 | 129.65 | 5,075,593 | +1.60(+1.25%) |
Apr 09, 2013 | 127.83 | 128.52 | 127.42 | 128.05 | 5,661,063 | +0.47(+0.37%) |
Apr 08, 2013 | 126.72 | 127.63 | 126.43 | 127.57 | 3,163,856 | +0.78(+0.62%) |
Apr 05, 2013 | 125.76 | 126.91 | 125.62 | 126.79 | 6,448,137 | -0.55(-0.43%) |
Apr 04, 2013 | 126.97 | 127.57 | 126.71 | 127.34 | 5,392,490 | +0.49(+0.38%) |
Apr 03, 2013 | 128.19 | 128.29 | 126.48 | 126.85 | 4,819,702 | -1.25(-0.98%) |
Apr 02, 2013 | 127.96 | 128.43 | 127.75 | 128.10 | 4,086,523 | +0.60(+0.47%) |
Apr 01, 2013 | 127.94 | 128.19 | 127.18 | 127.50 | 2,848,087 | -0.42(-0.33%) |
Mar 28, 2013 | 127.52 | 128.13 | 127.32 | 127.92 | 4,137,795 | +0.37(+0.29%) |
Mar 27, 2013 | 126.83 | 127.64 | 126.61 | 127.55 | 5,042,271 | -0.09(-0.07%) |
Mar 26, 2013 | 127.17 | 127.64 | 126.97 | 127.64 | 4,133,046 | +0.97(+0.76%) |
Mar 25, 2013 | 127.48 | 127.70 | 126.11 | 126.67 | 3,933,241 | -0.42(-0.33%) |
Mar 22, 2013 | 126.50 | 127.09 | 126.41 | 127.09 | 4,196,530 | +0.99(+0.78%) |
Mar 21, 2013 | 126.43 | 126.87 | 125.89 | 126.11 | 5,811,355 | -1.05(-0.83%) |
Mar 20, 2013 | 127.04 | 127.40 | 126.84 | 127.16 | 4,496,202 | +0.81(+0.64%) |
Mar 19, 2013 | 126.91 | 127.03 | 125.49 | 126.35 | 5,496,106 | -0.21(-0.17%) |
Mar 18, 2013 | 126.07 | 127.14 | 125.99 | 126.56 | 7,122,387 | -0.77(-0.60%) |
Mar 15, 2013 | 127.33 | 127.48 | 126.89 | 127.33 | 6,698,612 | -0.15(-0.11%) |
Mar 14, 2013 | 127.12 | 127.52 | 127.05 | 127.47 | 4,692,959 | +0.71(+0.56%) |
Mar 13, 2013 | 126.69 | 126.97 | 126.25 | 126.76 | 4,162,290 | +0.18(+0.14%) |
Mar 12, 2013 | 126.83 | 126.94 | 126.23 | 126.58 | 5,106,036 | -0.30(-0.24%) |
Mar 11, 2013 | 126.32 | 126.90 | 126.17 | 126.88 | 2,262,186 | +0.44(+0.35%) |
Mar 08, 2013 | 126.44 | 126.58 | 125.79 | 126.44 | 4,509,569 | +0.53(+0.42%) |
Mar 07, 2013 | 125.81 | 126.04 | 125.68 | 125.91 | 2,765,529 | +0.22(+0.17%) |
Mar 06, 2013 | 125.94 | 125.99 | 125.38 | 125.69 | 4,537,269 | +0.26(+0.21%) |
Mar 05, 2013 | 124.95 | 125.81 | 124.95 | 125.43 | 4,932,825 | +1.12(+0.91%) |
Mar 04, 2013 | 123.42 | 124.33 | 123.23 | 124.31 | 3,411,822 | +0.61(+0.50%) |
Mar 01, 2013 | 122.85 | 123.88 | 122.31 | 123.69 | 20,249,522 | +0.31(+0.25%) |
Feb 28, 2013 | 123.67 | 124.32 | 123.19 | 123.39 | 9,472,861 | -0.11(-0.09%) |
Feb 27, 2013 | 121.91 | 123.87 | 121.78 | 123.49 | 5,261,052 | +1.49(+1.22%) |
Feb 26, 2013 | 121.74 | 122.13 | 120.95 | 122.00 | 8,018,329 | +0.83(+0.68%) |
Feb 25, 2013 | 124.13 | 124.29 | 121.17 | 121.18 | 7,941,761 | -2.31(-1.87%) |
Feb 22, 2013 | 122.93 | 123.49 | 122.61 | 123.49 | 3,151,596 | +1.17(+0.96%) |
Feb 21, 2013 | 122.73 | 122.74 | 121.93 | 122.32 | 4,534,645 | -0.71(-0.58%) |
Feb 20, 2013 | 124.55 | 124.58 | 123.03 | 123.03 | 3,749,274 | -1.57(-1.26%) |
Feb 19, 2013 | 123.90 | 124.66 | 123.90 | 124.60 | 3,614,442 | +0.85(+0.69%) |
Feb 15, 2013 | 123.97 | 124.08 | 123.24 | 123.75 | 6,817,845 | -0.14(-0.11%) |
Feb 14, 2013 | 123.32 | 123.99 | 123.21 | 123.89 | 3,242,846 | +0.15(+0.12%) |
Feb 13, 2013 | 123.88 | 124.10 | 123.38 | 123.74 | 4,490,577 | +0.08(+0.07%) |
Feb 12, 2013 | 123.43 | 123.85 | 123.29 | 123.66 | 1,955,455 | +0.28(+0.22%) |
Feb 11, 2013 | 123.42 | 123.51 | 123.11 | 123.39 | 1,919,660 | -0.04(-0.03%) |
Feb 08, 2013 | 123.00 | 123.51 | 122.96 | 123.43 | 2,769,875 | +0.62(+0.51%) |
Feb 07, 2013 | 122.96 | 123.06 | 121.87 | 122.80 | 3,594,792 | -0.15(-0.12%) |
Feb 06, 2013 | 122.40 | 123.00 | 122.32 | 122.95 | 3,649,601 | +1.29(+1.06%) |
Feb 04, 2013 | 122.26 | 122.45 | 121.53 | 121.66 | 4,963,388 | -1.34(-1.09%) |