Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 194.69 | 196.18 | 194.08 | 196.18 | 1,400 | -0.39(-0.20%) |
May 30, 2013 | 195.21 | 196.57 | 195.21 | 196.57 | 0 | +2.49(+1.28%) |
May 29, 2013 | 192.92 | 194.08 | 192.19 | 194.08 | 3,870 | -1.55(-0.79%) |
May 28, 2013 | 191.49 | 195.62 | 191.49 | 195.62 | 2,496 | +5.11(+2.68%) |
May 24, 2013 | 187.53 | 190.86 | 187.53 | 190.52 | 0 | +2.40(+1.28%) |
May 23, 2013 | 186.85 | 188.64 | 186.85 | 188.12 | 0 | +0.33(+0.18%) |
May 22, 2013 | 186.86 | 189.52 | 186.86 | 187.79 | 0 | +0.02(+0.01%) |
May 21, 2013 | 186.84 | 189.30 | 186.84 | 187.77 | 0 | +1.27(+0.68%) |
May 20, 2013 | 186.84 | 186.84 | 186.50 | 186.50 | 0 | +0.28(+0.15%) |
May 17, 2013 | 186.18 | 186.83 | 185.97 | 186.22 | 0 | +0.30(+0.16%) |
May 16, 2013 | 185.07 | 185.96 | 184.75 | 185.92 | 1,931 | +0.58(+0.31%) |
May 15, 2013 | 184.14 | 185.34 | 184.14 | 185.34 | 0 | +0.60(+0.33%) |
May 13, 2013 | 185.96 | 185.96 | 184.65 | 184.73 | 0 | -0.87(-0.47%) |
May 10, 2013 | 179.73 | 185.64 | 177.95 | 185.61 | 0 | +7.56(+4.25%) |
May 09, 2013 | 177.51 | 178.89 | 177.15 | 178.04 | 0 | +0.09(+0.05%) |
May 08, 2013 | 176.00 | 177.95 | 175.99 | 177.95 | 0 | +0.93(+0.52%) |
May 07, 2013 | 174.60 | 177.03 | 174.60 | 177.03 | 0 | +3.52(+2.03%) |
May 03, 2013 | 173.50 | 173.50 | 173.50 | 173.50 | 674 | +5.52(+3.28%) |
May 02, 2013 | 170.66 | 170.66 | 167.28 | 167.99 | 0 | -0.98(-0.58%) |
May 01, 2013 | 174.70 | 176.00 | 168.97 | 168.97 | 0 | -9.33(-5.23%) |
Apr 30, 2013 | 177.72 | 178.30 | 175.63 | 178.30 | 0 | +1.15(+0.65%) |
Apr 29, 2013 | 174.53 | 178.16 | 174.51 | 177.15 | 1,041 | +2.29(+1.31%) |
Apr 26, 2013 | 175.86 | 175.86 | 172.63 | 174.87 | 2,795 | -1.22(-0.69%) |
Apr 25, 2013 | 175.72 | 176.09 | 175.72 | 176.09 | 639 | +0.85(+0.49%) |
Apr 24, 2013 | 177.33 | 177.33 | 175.03 | 175.23 | 0 | -1.63(-0.92%) |
Apr 23, 2013 | 175.22 | 176.86 | 173.82 | 176.86 | 827 | +2.50(+1.43%) |
Apr 22, 2013 | 173.78 | 174.36 | 173.41 | 174.36 | 1,100 | -2.35(-1.33%) |
Apr 19, 2013 | 175.43 | 176.89 | 175.43 | 176.71 | 1,154 | +1.33(+0.76%) |
Apr 18, 2013 | 178.32 | 178.32 | 175.30 | 175.38 | 1,775 | +0.36(+0.20%) |
Apr 17, 2013 | 173.40 | 176.80 | 173.40 | 175.03 | 2,066 | +0.49(+0.28%) |
Apr 16, 2013 | 172.62 | 174.54 | 172.62 | 174.54 | 1,358 | +5.12(+3.03%) |
Apr 15, 2013 | 168.23 | 170.26 | 168.18 | 169.41 | 3,476 | +0.19(+0.11%) |
Apr 12, 2013 | 166.83 | 169.22 | 165.94 | 169.22 | 1,381 | +2.03(+1.21%) |
Apr 11, 2013 | 167.40 | 167.94 | 167.17 | 167.20 | 2,022 | -1.28(-0.76%) |
Apr 10, 2013 | 167.11 | 168.48 | 167.11 | 168.48 | 581 | +1.79(+1.07%) |
Apr 09, 2013 | 166.74 | 168.31 | 166.69 | 166.69 | 1,453 | -0.80(-0.48%) |
Apr 08, 2013 | 166.56 | 167.71 | 166.49 | 167.49 | 1,636 | +1.66(+1.00%) |
Apr 05, 2013 | 165.86 | 167.01 | 165.83 | 165.83 | 3,848 | -2.03(-1.21%) |
Apr 04, 2013 | 168.70 | 168.70 | 167.00 | 167.85 | 4,125 | -0.11(-0.06%) |
Apr 03, 2013 | 169.44 | 171.08 | 167.96 | 167.96 | 3,834 | -2.95(-1.73%) |
Apr 02, 2013 | 171.59 | 173.46 | 170.92 | 170.92 | 824 | +0.21(+0.13%) |
Apr 01, 2013 | 171.09 | 171.09 | 170.08 | 170.70 | 3,136 | -0.12(-0.07%) |
Mar 28, 2013 | 172.46 | 173.36 | 168.59 | 170.83 | 6,242 | -1.63(-0.94%) |
Mar 27, 2013 | 169.06 | 172.46 | 169.06 | 172.46 | 1,799 | +0.97(+0.57%) |
Mar 26, 2013 | 173.83 | 173.86 | 169.63 | 171.49 | 2,738 | -0.83(-0.48%) |
Mar 25, 2013 | 180.31 | 181.16 | 172.31 | 172.31 | 4,130 | -6.20(-3.47%) |
Mar 22, 2013 | 175.02 | 181.60 | 175.02 | 178.51 | 4,121 | -2.87(-1.58%) |
Mar 21, 2013 | 179.16 | 181.38 | 179.07 | 181.38 | 2,027 | +0.86(+0.48%) |
Mar 20, 2013 | 179.44 | 180.52 | 179.44 | 180.52 | 522 | +4.01(+2.27%) |
Mar 19, 2013 | 177.94 | 177.94 | 176.44 | 176.50 | 715 | -1.01(-0.57%) |
Mar 15, 2013 | 176.11 | 177.52 | 177.52 | 177.52 | 4,158 | +1.78(+1.01%) |
Mar 14, 2013 | 175.89 | 175.93 | 175.28 | 175.74 | 1,295 | -0.48(-0.27%) |
Mar 13, 2013 | 179.24 | 180.17 | 174.48 | 176.22 | 1,756 | -1.24(-0.70%) |
Mar 12, 2013 | 178.35 | 178.35 | 177.22 | 177.46 | 704 | -1.26(-0.71%) |
Mar 11, 2013 | 180.56 | 180.56 | 178.72 | 178.72 | 232 | -3.61(-1.98%) |
Mar 08, 2013 | 182.35 | 182.35 | 181.67 | 182.33 | 1,487 | +0.53(+0.29%) |
Mar 07, 2013 | 181.00 | 181.79 | 180.64 | 181.79 | 458 | -0.56(-0.31%) |
Mar 06, 2013 | 180.84 | 182.35 | 180.84 | 182.35 | 1,169 | -0.16(-0.09%) |
Mar 05, 2013 | 182.67 | 182.67 | 182.34 | 182.51 | 1,309 | -0.43(-0.23%) |
Mar 04, 2013 | 178.70 | 182.95 | 177.05 | 182.94 | 1,365 | +3.92(+2.19%) |