Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 567.33 | 572.46 | 563.34 | 567.96 | 45,151 | -2.90(-0.51%) |
Jun 27, 2013 | 570.29 | 571.87 | 569.00 | 570.86 | 12,225 | +0.45(+0.08%) |
Jun 26, 2013 | 569.00 | 570.99 | 566.58 | 570.41 | 9,089 | +2.59(+0.46%) |
Jun 25, 2013 | 564.07 | 568.20 | 561.62 | 567.82 | 11,996 | +4.27(+0.76%) |
Jun 24, 2013 | 564.00 | 570.94 | 560.27 | 563.55 | 19,287 | -4.47(-0.79%) |
Jun 21, 2013 | 567.18 | 570.47 | 563.98 | 568.02 | 35,136 | +0.84(+0.15%) |
Jun 20, 2013 | 563.08 | 567.96 | 561.22 | 567.18 | 13,251 | -0.21(-0.04%) |
Jun 19, 2013 | 565.75 | 568.02 | 565.54 | 567.38 | 20,106 | -1.13(-0.20%) |
Jun 18, 2013 | 568.02 | 569.01 | 558.14 | 568.51 | 47,072 | +0.49(+0.09%) |
Jun 17, 2013 | 565.70 | 568.02 | 563.25 | 568.02 | 9,177 | +6.27(+1.12%) |
Jun 14, 2013 | 565.36 | 565.36 | 560.11 | 561.74 | 6,718 | -5.88(-1.04%) |
Jun 13, 2013 | 572.96 | 572.96 | 566.04 | 567.62 | 10,446 | -2.22(-0.39%) |
Jun 12, 2013 | 574.93 | 577.26 | 569.45 | 569.84 | 20,373 | -6.09(-1.06%) |
Jun 11, 2013 | 582.09 | 583.82 | 575.93 | 575.93 | 24,259 | -7.80(-1.34%) |
Jun 10, 2013 | 582.84 | 584.81 | 578.20 | 583.73 | 17,600 | -2.58(-0.44%) |
Jun 07, 2013 | 589.85 | 589.85 | 580.75 | 586.31 | 12,769 | +5.43(+0.94%) |
Jun 06, 2013 | 573.56 | 581.82 | 573.56 | 580.88 | 5,270 | +2.95(+0.51%) |
Jun 05, 2013 | 590.14 | 590.14 | 575.93 | 577.92 | 3,942 | -7.83(-1.34%) |
Jun 04, 2013 | 592.71 | 592.71 | 583.87 | 585.76 | 3,762 | -5.66(-0.96%) |
Jun 03, 2013 | 585.88 | 592.70 | 582.44 | 591.42 | 4,313 | +7.43(+1.27%) |
May 31, 2013 | 594.68 | 595.68 | 583.99 | 583.99 | 20,873 | -8.72(-1.47%) |
May 30, 2013 | 595.70 | 597.74 | 592.71 | 592.71 | 3,109 | -5.43(-0.91%) |
May 29, 2013 | 599.67 | 601.01 | 597.10 | 598.15 | 6,821 | -4.94(-0.82%) |
May 28, 2013 | 592.85 | 603.09 | 592.78 | 603.09 | 6,508 | +8.37(+1.41%) |
May 24, 2013 | 596.66 | 596.96 | 591.68 | 594.72 | 5,933 | -2.21(-0.37%) |
May 23, 2013 | 593.60 | 598.64 | 587.52 | 596.93 | 7,068 | +2.49(+0.42%) |
May 22, 2013 | 599.38 | 600.62 | 586.79 | 594.44 | 9,757 | -5.58(-0.93%) |
May 21, 2013 | 599.63 | 600.62 | 596.81 | 600.02 | 13,071 | +0.59(+0.10%) |
May 20, 2013 | 597.67 | 602.10 | 595.83 | 599.43 | 7,812 | +0.00(+0.00%) |
May 17, 2013 | 602.55 | 602.55 | 596.66 | 599.43 | 4,476 | +0.24(+0.04%) |
May 16, 2013 | 602.06 | 607.53 | 598.50 | 599.19 | 3,303 | -1.67(-0.28%) |
May 15, 2013 | 577.59 | 602.56 | 577.59 | 600.86 | 29,254 | +22.29(+3.85%) |
May 13, 2013 | 583.82 | 585.92 | 578.28 | 578.58 | 5,167 | -8.68(-1.48%) |
May 10, 2013 | 584.29 | 587.26 | 580.52 | 587.26 | 7,859 | +5.78(+0.99%) |
May 09, 2013 | 582.22 | 586.29 | 581.36 | 581.48 | 6,244 | -4.00(-0.68%) |
May 08, 2013 | 576.41 | 586.79 | 575.39 | 585.48 | 13,934 | +10.90(+1.90%) |
May 07, 2013 | 569.00 | 575.91 | 564.73 | 574.59 | 8,628 | +5.23(+0.92%) |
May 06, 2013 | 560.46 | 572.80 | 560.46 | 569.36 | 5,881 | +6.43(+1.14%) |
May 03, 2013 | 560.28 | 566.63 | 555.62 | 562.93 | 18,981 | +4.76(+0.85%) |
May 02, 2013 | 566.19 | 569.94 | 557.19 | 558.17 | 9,794 | -8.44(-1.49%) |
May 01, 2013 | 572.96 | 575.05 | 565.05 | 566.60 | 7,513 | -4.68(-0.82%) |
Apr 30, 2013 | 567.95 | 573.94 | 567.12 | 571.29 | 8,289 | +2.28(+0.40%) |
Apr 29, 2013 | 573.94 | 574.32 | 568.02 | 569.00 | 15,735 | -4.94(-0.86%) |
Apr 26, 2013 | 570.50 | 573.94 | 568.02 | 573.94 | 6,407 | +0.99(+0.17%) |
Apr 25, 2013 | 578.84 | 578.84 | 570.42 | 572.96 | 6,913 | -1.98(-0.34%) |
Apr 24, 2013 | 572.42 | 577.87 | 568.26 | 574.93 | 4,590 | +4.05(+0.71%) |
Apr 23, 2013 | 562.58 | 570.88 | 562.58 | 570.88 | 3,368 | +7.23(+1.28%) |
Apr 22, 2013 | 564.55 | 567.39 | 562.08 | 563.65 | 4,877 | +2.55(+0.45%) |
Apr 19, 2013 | 563.08 | 565.05 | 558.31 | 561.10 | 6,770 | -0.10(-0.02%) |
Apr 18, 2013 | 560.86 | 563.48 | 554.97 | 561.20 | 6,861 | -2.86(-0.51%) |
Apr 17, 2013 | 579.68 | 581.85 | 560.62 | 564.07 | 9,878 | -15.96(-2.75%) |
Apr 16, 2013 | 572.41 | 581.62 | 568.51 | 580.03 | 6,236 | +7.62(+1.33%) |
Apr 15, 2013 | 574.52 | 575.89 | 570.59 | 572.41 | 13,933 | -1.50(-0.26%) |
Apr 12, 2013 | 574.21 | 575.61 | 571.97 | 573.91 | 2,544 | -0.92(-0.16%) |
Apr 11, 2013 | 569.15 | 576.40 | 566.15 | 574.83 | 2,680 | +2.84(+0.50%) |
Apr 10, 2013 | 571.23 | 578.88 | 568.15 | 571.99 | 4,619 | -1.00(-0.17%) |
Apr 09, 2013 | 572.96 | 575.54 | 569.92 | 572.99 | 2,191 | +1.02(+0.18%) |
Apr 08, 2013 | 569.73 | 576.79 | 565.55 | 571.97 | 7,811 | +2.32(+0.41%) |
Apr 05, 2013 | 567.01 | 572.96 | 565.03 | 569.65 | 5,735 | +0.33(+0.06%) |
Apr 04, 2013 | 559.47 | 569.32 | 559.13 | 569.32 | 3,742 | +9.90(+1.77%) |
Apr 03, 2013 | 562.19 | 563.99 | 559.42 | 559.42 | 5,063 | -4.65(-0.82%) |
Apr 02, 2013 | 562.48 | 566.81 | 560.13 | 564.08 | 1,785 | +1.99(+0.35%) |