Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 213.84 | 216.20 | 212.77 | 213.29 | 970,158 | -0.36(-0.17%) |
Jul 30, 2013 | 215.43 | 215.81 | 213.22 | 213.66 | 653,649 | -0.51(-0.24%) |
Jul 29, 2013 | 216.96 | 216.96 | 213.34 | 214.17 | 560,484 | -2.47(-1.14%) |
Jul 26, 2013 | 214.13 | 216.65 | 213.08 | 216.63 | 557,147 | +1.06(+0.49%) |
Jul 25, 2013 | 213.48 | 216.75 | 212.75 | 215.58 | 767,151 | +0.78(+0.36%) |
Jul 24, 2013 | 215.72 | 216.68 | 213.74 | 214.80 | 1,131,886 | -0.76(-0.35%) |
Jul 23, 2013 | 216.36 | 218.25 | 215.43 | 215.55 | 933,381 | -0.79(-0.37%) |
Jul 22, 2013 | 211.85 | 216.35 | 211.00 | 216.35 | 1,017,132 | +3.99(+1.88%) |
Jul 19, 2013 | 211.79 | 212.35 | 208.25 | 212.35 | 1,024,688 | +1.37(+0.65%) |
Jul 18, 2013 | 206.98 | 211.53 | 205.99 | 210.99 | 1,631,743 | +5.64(+2.75%) |
Jul 17, 2013 | 203.34 | 205.70 | 202.84 | 205.34 | 1,284,644 | +2.34(+1.16%) |
Jul 16, 2013 | 204.29 | 206.87 | 200.84 | 203.00 | 875,111 | -1.10(-0.54%) |
Jul 15, 2013 | 204.37 | 205.13 | 203.50 | 204.10 | 614,301 | +0.05(+0.03%) |
Jul 12, 2013 | 203.87 | 204.09 | 201.01 | 204.05 | 892,870 | -0.11(-0.06%) |
Jul 11, 2013 | 202.41 | 205.78 | 201.94 | 204.16 | 1,232,495 | +3.92(+1.96%) |
Jul 10, 2013 | 200.46 | 201.46 | 198.50 | 200.24 | 1,169,900 | +1.01(+0.50%) |
Jul 09, 2013 | 196.23 | 199.53 | 193.08 | 199.24 | 1,241,359 | +4.81(+2.47%) |
Jul 08, 2013 | 196.66 | 197.10 | 193.56 | 194.43 | 1,116,496 | -0.18(-0.09%) |
Jul 05, 2013 | 195.03 | 195.88 | 191.67 | 194.61 | 788,299 | +1.51(+0.78%) |
Jul 03, 2013 | 192.51 | 194.58 | 191.38 | 193.09 | 328,126 | -1.18(-0.61%) |
Jul 02, 2013 | 193.59 | 196.23 | 192.68 | 194.27 | 638,988 | +0.54(+0.28%) |
Jul 01, 2013 | 194.87 | 197.89 | 193.51 | 193.74 | 1,104,844 | -0.56(-0.29%) |
Jun 28, 2013 | 199.62 | 199.62 | 193.83 | 194.30 | 1,860,011 | -5.45(-2.73%) |
Jun 27, 2013 | 194.68 | 200.84 | 194.68 | 199.75 | 1,377,969 | +4.55(+2.33%) |
Jun 26, 2013 | 190.88 | 196.23 | 190.88 | 195.20 | 1,359,382 | +4.13(+2.16%) |
Jun 25, 2013 | 188.82 | 192.04 | 187.34 | 191.07 | 1,663,951 | +5.26(+2.83%) |
Jun 24, 2013 | 186.38 | 187.83 | 182.31 | 185.81 | 2,068,040 | -2.30(-1.22%) |
Jun 21, 2013 | 195.55 | 195.66 | 183.06 | 188.11 | 3,468,491 | -2.53(-1.33%) |
Jun 20, 2013 | 200.25 | 201.16 | 189.53 | 190.64 | 3,137,477 | -12.44(-6.13%) |
Jun 19, 2013 | 209.46 | 210.46 | 202.91 | 203.08 | 1,099,941 | -6.07(-2.90%) |
Jun 18, 2013 | 209.83 | 211.30 | 207.85 | 209.15 | 669,470 | +0.38(+0.18%) |
Jun 17, 2013 | 206.18 | 210.36 | 205.00 | 208.78 | 1,008,186 | +4.74(+2.32%) |
Jun 14, 2013 | 206.03 | 207.04 | 202.77 | 204.04 | 1,006,794 | -2.04(-0.99%) |
Jun 13, 2013 | 203.32 | 206.29 | 200.24 | 206.08 | 1,537,073 | +2.56(+1.26%) |
Jun 12, 2013 | 210.58 | 211.81 | 203.13 | 203.52 | 1,145,550 | -5.42(-2.59%) |
Jun 11, 2013 | 211.35 | 211.60 | 208.16 | 208.94 | 851,324 | -3.89(-1.83%) |
Jun 10, 2013 | 211.09 | 214.01 | 209.10 | 212.82 | 919,038 | +0.84(+0.40%) |
Jun 07, 2013 | 206.51 | 212.33 | 204.07 | 211.98 | 1,188,598 | +8.50(+4.18%) |
Jun 06, 2013 | 200.76 | 203.66 | 197.07 | 203.48 | 1,863,057 | +2.80(+1.39%) |
Jun 05, 2013 | 207.39 | 208.81 | 197.78 | 200.68 | 1,737,207 | -7.00(-3.37%) |
Jun 04, 2013 | 209.52 | 211.66 | 206.49 | 207.68 | 956,470 | -1.54(-0.74%) |
Jun 03, 2013 | 210.43 | 210.44 | 205.24 | 209.22 | 1,030,688 | -0.65(-0.31%) |
May 31, 2013 | 213.26 | 214.98 | 209.81 | 209.88 | 1,081,472 | -4.34(-2.03%) |
May 30, 2013 | 212.35 | 215.50 | 211.45 | 214.22 | 1,040,122 | +1.01(+0.47%) |
May 29, 2013 | 215.22 | 217.14 | 212.56 | 213.21 | 997,093 | -3.52(-1.62%) |
May 28, 2013 | 214.55 | 219.72 | 214.34 | 216.73 | 750,530 | +3.74(+1.75%) |
May 24, 2013 | 210.39 | 213.14 | 210.33 | 212.99 | 555,308 | +0.41(+0.19%) |
May 23, 2013 | 211.12 | 213.25 | 208.56 | 212.58 | 995,385 | -1.90(-0.89%) |
May 22, 2013 | 219.24 | 224.11 | 212.66 | 214.48 | 1,559,375 | -4.78(-2.18%) |
May 21, 2013 | 218.44 | 220.48 | 217.20 | 219.26 | 981,006 | +1.84(+0.84%) |
May 20, 2013 | 217.32 | 219.37 | 215.78 | 217.43 | 734,320 | -1.28(-0.58%) |
May 17, 2013 | 215.81 | 218.90 | 215.51 | 218.71 | 754,297 | +4.16(+1.94%) |
May 16, 2013 | 216.82 | 218.62 | 214.05 | 214.54 | 808,328 | -2.92(-1.34%) |
May 15, 2013 | 213.47 | 217.55 | 212.73 | 217.46 | 924,997 | +7.44(+3.54%) |
May 13, 2013 | 207.29 | 211.23 | 207.03 | 210.02 | 619,902 | +2.04(+0.98%) |
May 10, 2013 | 207.65 | 208.57 | 206.88 | 207.97 | 739,459 | +0.65(+0.32%) |
May 09, 2013 | 206.51 | 209.59 | 204.79 | 207.32 | 1,186,115 | -1.09(-0.52%) |
May 08, 2013 | 206.98 | 208.50 | 201.48 | 208.41 | 659,198 | +1.28(+0.62%) |
May 07, 2013 | 206.37 | 207.33 | 204.77 | 207.13 | 574,346 | +0.90(+0.44%) |
May 06, 2013 | 204.12 | 206.88 | 203.14 | 206.23 | 877,096 | +2.26(+1.11%) |
May 03, 2013 | 199.71 | 204.16 | 199.31 | 203.97 | 1,111,341 | +6.76(+3.43%) |
May 02, 2013 | 196.71 | 198.01 | 196.18 | 197.21 | 892,253 | +1.06(+0.54%) |