Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 471.74 | 475.62 | 468.56 | 468.63 | 0 | -5.80(-1.22%) |
May 30, 2013 | 469.08 | 476.50 | 468.98 | 474.43 | 0 | +7.14(+1.53%) |
May 29, 2013 | 463.39 | 468.99 | 462.98 | 467.29 | 0 | +1.34(+0.29%) |
May 28, 2013 | 465.80 | 469.35 | 464.71 | 465.94 | 0 | +4.45(+0.96%) |
May 24, 2013 | 461.50 | 461.50 | 461.50 | 0 | -0.26(-0.06%) | |
May 23, 2013 | 456.35 | 462.39 | 454.81 | 461.75 | 0 | +0.13(+0.03%) |
May 22, 2013 | 469.29 | 473.86 | 459.60 | 461.62 | 0 | -7.41(-1.58%) |
May 21, 2013 | 469.45 | 470.77 | 467.57 | 469.03 | 0 | -0.09(-0.02%) |
May 20, 2013 | 469.60 | 472.10 | 468.68 | 469.12 | 0 | -1.51(-0.32%) |
May 17, 2013 | 466.45 | 470.77 | 466.03 | 470.63 | 0 | +6.35(+1.37%) |
May 16, 2013 | 468.67 | 470.01 | 464.14 | 464.28 | 0 | -3.54(-0.76%) |
May 15, 2013 | 462.66 | 469.33 | 462.50 | 467.82 | 0 | +6.54(+1.42%) |
May 13, 2013 | 463.74 | 464.83 | 460.59 | 461.28 | 0 | -4.66(-1.00%) |
May 10, 2013 | 462.95 | 466.01 | 462.56 | 465.94 | 0 | +4.09(+0.89%) |
May 09, 2013 | 458.60 | 463.73 | 458.39 | 461.85 | 0 | +2.38(+0.52%) |
May 08, 2013 | 452.88 | 459.78 | 452.86 | 459.47 | 0 | +5.85(+1.29%) |
May 07, 2013 | 454.12 | 455.35 | 451.18 | 453.62 | 0 | +0.15(+0.03%) |
May 06, 2013 | 451.75 | 455.55 | 451.54 | 453.47 | 0 | +2.55(+0.57%) |
May 03, 2013 | 450.32 | 453.64 | 446.89 | 450.92 | 0 | +4.03(+0.90%) |
May 02, 2013 | 440.46 | 447.32 | 440.46 | 446.89 | 0 | +6.09(+1.38%) |
May 01, 2013 | 442.76 | 444.75 | 440.30 | 440.80 | 0 | -3.55(-0.80%) |
Apr 30, 2013 | 440.20 | 444.37 | 438.65 | 444.36 | 0 | +3.55(+0.81%) |
Apr 29, 2013 | 436.68 | 441.77 | 435.71 | 440.81 | 0 | +5.52(+1.27%) |
Apr 26, 2013 | 435.31 | 437.17 | 434.09 | 435.29 | 0 | -4.70(-1.07%) |
Apr 25, 2013 | 436.18 | 442.69 | 435.79 | 439.98 | 0 | +4.34(+1.00%) |
Apr 24, 2013 | 430.68 | 436.90 | 429.33 | 435.65 | 0 | +5.44(+1.26%) |
Apr 23, 2013 | 425.36 | 431.18 | 424.57 | 430.21 | 0 | +8.84(+2.10%) |
Apr 22, 2013 | 417.63 | 422.91 | 412.43 | 421.37 | 0 | +4.39(+1.05%) |
Apr 19, 2013 | 413.36 | 417.99 | 410.68 | 416.97 | 0 | +3.09(+0.75%) |
Apr 18, 2013 | 421.12 | 423.50 | 412.69 | 413.88 | 0 | -3.77(-0.90%) |
Apr 17, 2013 | 426.22 | 426.22 | 415.76 | 417.65 | 0 | -14.20(-3.29%) |
Apr 16, 2013 | 425.82 | 432.21 | 425.24 | 431.85 | 0 | +9.18(+2.17%) |
Apr 15, 2013 | 430.77 | 432.31 | 422.48 | 422.67 | 0 | -10.95(-2.53%) |
Apr 12, 2013 | 433.72 | 434.80 | 428.70 | 433.63 | 0 | -2.01(-0.46%) |
Apr 11, 2013 | 434.21 | 438.14 | 432.94 | 435.63 | 0 | -1.71(-0.39%) |
Apr 10, 2013 | 428.94 | 437.65 | 428.94 | 437.34 | 0 | +9.20(+2.15%) |
Apr 09, 2013 | 424.96 | 430.95 | 421.66 | 428.14 | 0 | +3.98(+0.94%) |
Apr 08, 2013 | 419.22 | 424.20 | 415.57 | 424.17 | 0 | +5.24(+1.25%) |
Apr 05, 2013 | 414.28 | 419.50 | 411.99 | 418.93 | 0 | -2.21(-0.53%) |
Apr 04, 2013 | 415.93 | 421.19 | 415.09 | 421.14 | 0 | +5.33(+1.28%) |
Apr 03, 2013 | 424.54 | 425.41 | 414.23 | 415.81 | 0 | -8.40(-1.98%) |
Apr 02, 2013 | 429.14 | 429.56 | 422.48 | 424.21 | 0 | -3.59(-0.84%) |
Apr 01, 2013 | 435.66 | 435.75 | 426.54 | 427.80 | 0 | -8.87(-2.03%) |
Mar 28, 2013 | 436.66 | 436.66 | 436.66 | 0 | +3.13(+0.72%) | |
Mar 27, 2013 | 429.41 | 434.22 | 427.95 | 433.53 | 0 | +0.46(+0.11%) |
Mar 26, 2013 | 431.19 | 433.28 | 429.81 | 433.07 | 0 | +3.90(+0.91%) |
Mar 25, 2013 | 431.57 | 433.09 | 426.70 | 429.17 | 0 | -0.91(-0.21%) |
Mar 22, 2013 | 429.30 | 432.01 | 427.74 | 430.08 | 0 | +4.83(+1.14%) |
Mar 21, 2013 | 428.77 | 429.80 | 424.65 | 425.25 | 0 | -6.76(-1.56%) |
Mar 20, 2013 | 430.31 | 432.94 | 429.52 | 432.01 | 0 | +5.28(+1.24%) |
Mar 19, 2013 | 429.73 | 430.87 | 422.90 | 426.73 | 0 | -1.66(-0.39%) |
Mar 18, 2013 | 429.05 | 432.11 | 426.30 | 428.39 | 0 | -5.80(-1.33%) |
Mar 15, 2013 | 441.50 | 441.50 | 432.96 | 434.18 | 0 | -7.35(-1.66%) |
Mar 14, 2013 | 441.44 | 443.41 | 440.57 | 441.53 | 0 | +2.39(+0.54%) |
Mar 13, 2013 | 437.56 | 440.19 | 435.27 | 439.14 | 0 | +1.47(+0.34%) |
Mar 12, 2013 | 434.86 | 438.08 | 434.31 | 437.67 | 0 | +1.82(+0.42%) |
Mar 11, 2013 | 433.89 | 436.36 | 431.89 | 435.85 | 0 | +0.60(+0.14%) |
Mar 08, 2013 | 436.00 | 437.53 | 431.52 | 435.26 | 0 | +0.58(+0.13%) |
Mar 07, 2013 | 434.56 | 436.99 | 433.33 | 434.68 | 0 | +1.72(+0.40%) |
Mar 06, 2013 | 434.00 | 435.25 | 431.60 | 432.96 | 0 | +0.57(+0.13%) |
Mar 05, 2013 | 428.14 | 433.24 | 428.09 | 432.39 | 0 | +8.38(+1.98%) |
Mar 04, 2013 | 424.31 | 424.63 | 420.84 | 424.01 | 0 | -1.08(-0.25%) |