Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 354.30 | 354.39 | 350.34 | 351.39 | 152,995,808 | -2.76(-0.78%) |
Apr 29, 2013 | 351.90 | 354.51 | 351.73 | 354.15 | 117,949,000 | +2.65(+0.75%) |
Apr 28, 2013 | 352.57 | 352.59 | 349.95 | 351.50 | 0 | +0.00(+0.00%) |
Apr 27, 2013 | 352.57 | 352.59 | 349.95 | 351.50 | 0 | +0.00(+0.00%) |
Apr 26, 2013 | 352.57 | 352.59 | 349.95 | 351.50 | 142,494,208 | -2.54(-0.72%) |
Apr 25, 2013 | 352.07 | 355.01 | 351.74 | 354.04 | 148,938,000 | +1.10(+0.31%) |
Apr 24, 2013 | 348.43 | 353.30 | 348.36 | 352.94 | 120,070,000 | +3.79(+1.09%) |
Apr 23, 2013 | 340.23 | 349.34 | 340.13 | 349.15 | 131,768,600 | +9.08(+2.67%) |
Apr 22, 2013 | 342.63 | 343.70 | 338.69 | 340.07 | 96,574,800 | -1.61(-0.47%) |
Apr 19, 2013 | 341.94 | 342.69 | 339.62 | 341.68 | 118,461,400 | +0.96(+0.28%) |
Apr 18, 2013 | 341.97 | 342.55 | 339.24 | 340.72 | 117,506,400 | -0.12(-0.04%) |
Apr 17, 2013 | 347.52 | 347.68 | 340.23 | 340.84 | 146,022,000 | -4.95(-1.43%) |
Apr 16, 2013 | 344.65 | 348.25 | 344.23 | 345.79 | 108,895,200 | -0.51(-0.15%) |
Apr 15, 2013 | 348.53 | 349.50 | 344.87 | 346.30 | 103,799,600 | -2.35(-0.67%) |
Apr 14, 2013 | 350.42 | 350.94 | 347.87 | 348.65 | 0 | +0.00(+0.00%) |
Apr 12, 2013 | 350.42 | 350.94 | 347.87 | 348.65 | 145,841,600 | -2.63(-0.75%) |
Apr 11, 2013 | 348.16 | 351.97 | 347.89 | 351.28 | 114,778,600 | +2.75(+0.79%) |
Apr 10, 2013 | 342.26 | 349.54 | 342.26 | 348.53 | 130,841,200 | +7.18(+2.10%) |
Apr 09, 2013 | 342.94 | 342.94 | 340.05 | 341.35 | 96,734,600 | +0.44(+0.13%) |
Apr 08, 2013 | 341.53 | 342.26 | 340.53 | 340.91 | 84,821,000 | +0.20(+0.06%) |
Apr 06, 2013 | 346.47 | 346.76 | 337.94 | 340.71 | 0 | +0.00(+0.00%) |
Apr 05, 2013 | 346.47 | 346.76 | 337.94 | 340.71 | 135,761,792 | -5.82(-1.68%) |
Apr 04, 2013 | 350.03 | 351.17 | 345.95 | 346.53 | 144,898,592 | -3.07(-0.88%) |
Apr 03, 2013 | 351.67 | 353.01 | 349.42 | 349.60 | 105,823,800 | -2.90(-0.82%) |
Apr 02, 2013 | 347.78 | 352.85 | 347.67 | 352.50 | 120,428,800 | +4.40(+1.26%) |
Apr 01, 2013 | 346.44 | 350.34 | 346.44 | 348.10 | 0 | +0.00(+0.00%) |
Mar 29, 2013 | 346.44 | 350.34 | 346.44 | 348.10 | 0 | +0.00(+0.00%) |
Mar 28, 2013 | 346.44 | 350.34 | 346.44 | 348.10 | 125,879,800 | +1.94(+0.56%) |
Mar 27, 2013 | 350.63 | 350.69 | 344.81 | 346.16 | 114,561,400 | -3.11(-0.89%) |
Mar 26, 2013 | 349.65 | 350.07 | 347.98 | 349.27 | 102,772,000 | +0.55(+0.16%) |
Mar 25, 2013 | 354.04 | 354.71 | 347.85 | 348.72 | 121,888,200 | -2.02(-0.58%) |
Mar 24, 2013 | 351.00 | 353.15 | 349.55 | 350.74 | 0 | +0.00(+0.00%) |
Mar 22, 2013 | 351.00 | 353.15 | 349.55 | 350.74 | 100,061,600 | -1.67(-0.47%) |
Mar 21, 2013 | 354.25 | 354.25 | 351.33 | 352.41 | 80,921,600 | -1.96(-0.55%) |
Mar 20, 2013 | 353.76 | 355.33 | 353.34 | 354.37 | 88,312,400 | +2.32(+0.66%) |
Mar 19, 2013 | 352.23 | 354.33 | 350.54 | 352.05 | 104,899,000 | -0.96(-0.27%) |
Mar 18, 2013 | 348.57 | 353.32 | 348.57 | 353.01 | 90,166,200 | -0.57(-0.16%) |
Mar 15, 2013 | 356.16 | 356.16 | 352.67 | 353.58 | 147,229,600 | -2.27(-0.64%) |
Mar 14, 2013 | 353.15 | 355.85 | 352.60 | 355.85 | 100,965,000 | +3.83(+1.09%) |
Mar 13, 2013 | 351.76 | 352.18 | 350.83 | 352.02 | 77,175,400 | -0.04(-0.01%) |
Mar 12, 2013 | 351.17 | 352.91 | 351.16 | 352.06 | 87,399,200 | +0.50(+0.14%) |
Mar 11, 2013 | 351.43 | 351.95 | 350.76 | 351.56 | 71,618,600 | -0.87(-0.25%) |
Mar 10, 2013 | 349.42 | 352.94 | 349.15 | 352.43 | 0 | +0.00(+0.00%) |
Mar 09, 2013 | 349.42 | 352.94 | 349.15 | 352.43 | 96,977,400 | +4.56(+1.31%) |
Mar 08, 2013 | 347.95 | 349.43 | 347.48 | 347.87 | 84,931,400 | +0.51(+0.15%) |
Mar 07, 2013 | 346.33 | 349.08 | 346.13 | 347.36 | 98,551,000 | +0.86(+0.25%) |
Mar 06, 2013 | 341.48 | 347.23 | 341.36 | 346.50 | 111,865,200 | +6.92(+2.04%) |
Mar 05, 2013 | 337.91 | 340.08 | 337.51 | 339.58 | 85,514,400 | +0.00(+0.00%) |
Mar 04, 2013 | 337.91 | 340.08 | 337.51 | 339.58 | 0 | -0.15(-0.04%) |
Mar 03, 2013 | 339.71 | 340.83 | 336.50 | 339.73 | 0 | +0.00(+0.00%) |
Mar 02, 2013 | 339.71 | 340.83 | 336.50 | 339.73 | 117,155,200 | -0.80(-0.23%) |
Mar 01, 2013 | 338.75 | 340.82 | 337.96 | 340.53 | 124,829,200 | +3.16(+0.94%) |
Feb 28, 2013 | 336.74 | 337.69 | 333.16 | 337.37 | 107,256,600 | +2.08(+0.62%) |
Feb 27, 2013 | 332.99 | 337.72 | 332.99 | 335.29 | 133,287,600 | -4.97(-1.46%) |
Feb 26, 2013 | 341.01 | 343.94 | 338.79 | 340.26 | 137,686,208 | +0.39(+0.11%) |
Feb 24, 2013 | 337.40 | 340.63 | 337.17 | 339.87 | 0 | +0.00(+0.00%) |
Feb 23, 2013 | 337.40 | 340.63 | 337.17 | 339.87 | 99,065,200 | +3.49(+1.04%) |
Feb 22, 2013 | 341.01 | 341.17 | 335.53 | 336.38 | 136,173,408 | -7.23(-2.10%) |
Feb 21, 2013 | 346.76 | 347.02 | 342.95 | 343.61 | 138,377,200 | -4.02(-1.16%) |
Feb 20, 2013 | 342.82 | 348.14 | 342.50 | 347.63 | 85,959,400 | +4.40(+1.28%) |
Feb 19, 2013 | 343.22 | 343.47 | 342.31 | 343.23 | 69,931,200 | +0.00(+0.00%) |
Feb 18, 2013 | 343.22 | 343.47 | 342.31 | 343.23 | 0 | -0.22(-0.06%) |
Feb 17, 2013 | 345.54 | 346.23 | 343.34 | 343.45 | 0 | +0.00(+0.00%) |
Feb 16, 2013 | 345.54 | 346.23 | 343.34 | 343.45 | 105,412,800 | -2.39(-0.69%) |
Feb 15, 2013 | 345.57 | 346.74 | 344.04 | 345.84 | 92,975,400 | +0.01(+0.00%) |
Feb 14, 2013 | 346.36 | 347.30 | 344.95 | 345.83 | 115,788,800 | -0.37(-0.11%) |
Feb 13, 2013 | 344.62 | 346.20 | 343.52 | 346.20 | 78,136,200 | +1.21(+0.35%) |
Feb 12, 2013 | 345.97 | 346.36 | 344.55 | 344.99 | 80,139,800 | +0.00(+0.00%) |
Feb 11, 2013 | 345.97 | 346.36 | 344.55 | 344.99 | 0 | -0.14(-0.04%) |
Feb 09, 2013 | 344.56 | 345.96 | 343.66 | 345.13 | 78,043,200 | +1.43(+0.42%) |
Feb 08, 2013 | 346.70 | 347.40 | 343.70 | 343.70 | 91,040,000 | -2.16(-0.62%) |
Feb 07, 2013 | 348.62 | 349.53 | 345.20 | 345.86 | 121,992,800 | -2.57(-0.74%) |
Feb 06, 2013 | 350.13 | 350.38 | 347.99 | 348.43 | 161,739,392 | -1.26(-0.36%) |
Feb 05, 2013 | 356.03 | 356.23 | 349.57 | 349.69 | 103,853,200 | +0.00(+0.00%) |
Feb 04, 2013 | 356.03 | 356.23 | 349.57 | 349.69 | 0 | -5.86(-1.65%) |
Feb 03, 2013 | 354.42 | 356.88 | 354.38 | 355.55 | 0 | +0.00(+0.00%) |
Feb 02, 2013 | 354.42 | 356.88 | 354.38 | 355.55 | 97,750,400 | +1.20(+0.34%) |