Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 221.44 | 223.85 | 220.60 | 220.60 | 111,930 | -0.41(-0.19%) |
Jul 30, 2013 | 220.62 | 222.28 | 219.47 | 221.01 | 80,000 | +1.53(+0.70%) |
Jul 29, 2013 | 222.00 | 222.77 | 219.37 | 219.48 | 283,043 | -0.06(-0.03%) |
Jul 26, 2013 | 220.71 | 222.86 | 210.88 | 219.54 | 290,854 | -3.51(-1.57%) |
Jul 25, 2013 | 221.75 | 225.00 | 220.43 | 223.05 | 231,009 | +0.97(+0.44%) |
Jul 24, 2013 | 220.24 | 222.86 | 218.38 | 222.08 | 167,781 | +3.13(+1.43%) |
Jul 23, 2013 | 219.00 | 220.45 | 216.21 | 218.95 | 189,580 | -0.22(-0.10%) |
Jul 22, 2013 | 216.78 | 219.18 | 216.78 | 219.17 | 80,698 | +2.21(+1.02%) |
Jul 19, 2013 | 214.55 | 217.85 | 214.55 | 216.96 | 73,962 | +1.79(+0.83%) |
Jul 18, 2013 | 214.51 | 215.78 | 211.43 | 215.17 | 111,535 | +1.75(+0.82%) |
Jul 17, 2013 | 214.49 | 215.48 | 212.53 | 213.42 | 71,449 | +0.05(+0.02%) |
Jul 16, 2013 | 216.21 | 216.56 | 212.85 | 213.37 | 96,971 | -2.92(-1.35%) |
Jul 15, 2013 | 216.06 | 217.19 | 215.66 | 216.29 | 48,631 | +0.52(+0.24%) |
Jul 12, 2013 | 214.47 | 216.59 | 214.47 | 215.77 | 81,504 | +0.85(+0.40%) |
Jul 11, 2013 | 216.84 | 217.00 | 211.83 | 214.92 | 115,977 | +2.12(+1.00%) |
Jul 10, 2013 | 212.20 | 213.20 | 210.90 | 212.80 | 91,903 | +0.38(+0.18%) |
Jul 09, 2013 | 209.92 | 213.64 | 208.46 | 212.42 | 180,745 | +3.55(+1.70%) |
Jul 08, 2013 | 211.66 | 213.57 | 208.82 | 208.87 | 97,286 | -1.28(-0.61%) |
Jul 05, 2013 | 207.95 | 210.82 | 207.38 | 210.15 | 121,259 | +4.41(+2.14%) |
Jul 03, 2013 | 204.13 | 207.27 | 204.13 | 205.74 | 63,562 | +0.19(+0.09%) |
Jul 02, 2013 | 205.82 | 208.26 | 204.82 | 205.55 | 162,388 | -0.54(-0.26%) |
Jul 01, 2013 | 202.34 | 207.18 | 202.34 | 206.09 | 217,129 | +4.89(+2.43%) |
Jun 28, 2013 | 201.94 | 202.94 | 200.88 | 201.20 | 287,233 | -1.10(-0.54%) |
Jun 27, 2013 | 202.96 | 203.00 | 201.50 | 202.30 | 264,766 | +0.84(+0.42%) |
Jun 26, 2013 | 203.66 | 205.19 | 200.87 | 201.46 | 324,696 | -0.15(-0.07%) |
Jun 25, 2013 | 203.52 | 204.48 | 200.78 | 201.61 | 189,212 | -0.39(-0.19%) |
Jun 24, 2013 | 202.13 | 203.47 | 200.66 | 202.00 | 238,321 | -2.88(-1.41%) |
Jun 21, 2013 | 205.03 | 206.38 | 203.57 | 204.88 | 208,067 | +0.97(+0.48%) |
Jun 20, 2013 | 209.97 | 211.52 | 203.49 | 203.91 | 227,601 | -9.37(-4.39%) |
Jun 19, 2013 | 216.11 | 216.84 | 213.03 | 213.28 | 73,005 | -3.44(-1.59%) |
Jun 18, 2013 | 216.05 | 217.62 | 214.79 | 216.72 | 83,364 | +0.91(+0.42%) |
Jun 17, 2013 | 213.76 | 216.78 | 213.63 | 215.81 | 130,657 | +4.03(+1.90%) |
Jun 14, 2013 | 213.64 | 215.58 | 211.49 | 211.78 | 92,019 | -3.33(-1.55%) |
Jun 13, 2013 | 212.05 | 215.42 | 211.83 | 215.11 | 197,238 | +2.47(+1.16%) |
Jun 12, 2013 | 214.61 | 214.95 | 211.97 | 212.64 | 134,529 | -0.45(-0.21%) |
Jun 11, 2013 | 213.66 | 215.36 | 211.25 | 213.09 | 189,971 | -3.43(-1.58%) |
Jun 10, 2013 | 218.33 | 219.60 | 215.94 | 216.52 | 94,835 | -1.05(-0.48%) |
Jun 07, 2013 | 218.29 | 219.29 | 215.88 | 217.57 | 130,998 | +2.14(+0.99%) |
Jun 06, 2013 | 211.85 | 215.48 | 211.85 | 215.43 | 185,547 | +3.27(+1.54%) |
Jun 05, 2013 | 215.40 | 216.12 | 211.86 | 212.16 | 110,121 | -3.52(-1.63%) |
Jun 04, 2013 | 218.57 | 219.81 | 215.13 | 215.68 | 208,322 | -2.42(-1.11%) |
Jun 03, 2013 | 218.69 | 219.63 | 212.78 | 218.10 | 216,265 | -0.16(-0.07%) |
May 31, 2013 | 223.04 | 224.63 | 218.18 | 218.26 | 161,183 | -6.06(-2.70%) |
May 30, 2013 | 222.91 | 225.18 | 222.52 | 224.32 | 202,587 | +1.77(+0.80%) |
May 29, 2013 | 223.64 | 225.22 | 221.34 | 222.55 | 151,949 | -3.30(-1.46%) |
May 28, 2013 | 225.15 | 227.10 | 223.86 | 225.85 | 159,791 | +3.88(+1.75%) |
May 24, 2013 | 220.44 | 222.27 | 218.71 | 221.97 | 138,197 | -0.09(-0.04%) |
May 23, 2013 | 217.51 | 222.17 | 216.00 | 222.06 | 138,373 | +1.76(+0.80%) |
May 22, 2013 | 223.17 | 224.74 | 219.49 | 220.30 | 134,553 | -3.09(-1.38%) |
May 21, 2013 | 223.15 | 224.32 | 222.22 | 223.39 | 105,813 | +0.28(+0.13%) |
May 20, 2013 | 223.46 | 225.63 | 222.07 | 223.11 | 116,922 | -0.90(-0.40%) |
May 17, 2013 | 222.59 | 224.20 | 221.05 | 224.01 | 168,795 | +2.82(+1.27%) |
May 16, 2013 | 224.88 | 226.80 | 220.52 | 221.19 | 331,498 | -6.81(-2.99%) |
May 15, 2013 | 226.39 | 229.68 | 226.39 | 228.00 | 170,504 | +3.82(+1.70%) |
May 13, 2013 | 225.85 | 225.93 | 223.18 | 224.18 | 114,769 | -2.44(-1.08%) |
May 10, 2013 | 224.19 | 227.19 | 223.38 | 226.62 | 136,202 | +3.21(+1.44%) |
May 09, 2013 | 223.95 | 225.66 | 221.43 | 223.41 | 134,165 | -1.58(-0.70%) |
May 08, 2013 | 220.33 | 224.99 | 219.45 | 224.99 | 204,662 | +4.23(+1.92%) |
May 07, 2013 | 221.22 | 221.29 | 216.55 | 220.76 | 380,949 | -0.89(-0.40%) |
May 06, 2013 | 214.82 | 221.65 | 214.65 | 221.65 | 326,526 | +6.40(+2.97%) |
May 03, 2013 | 205.93 | 219.34 | 202.70 | 215.25 | 428,554 | +12.55(+6.19%) |
May 02, 2013 | 196.00 | 203.61 | 196.00 | 202.70 | 405,825 | +0.10(+0.05%) |