Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 314.10 | 316.00 | 301.90 | 302.90 | 269,908 | -11.80(-3.75%) |
Jul 30, 2013 | 310.70 | 317.40 | 310.50 | 314.70 | 151,331 | +7.30(+2.37%) |
Jul 29, 2013 | 304.40 | 309.20 | 303.10 | 307.40 | 75,748 | +1.40(+0.46%) |
Jul 26, 2013 | 303.50 | 310.20 | 303.10 | 306.00 | 186,079 | +5.90(+1.97%) |
Jul 25, 2013 | 302.80 | 309.30 | 299.20 | 300.10 | 171,667 | -3.00(-0.99%) |
Jul 24, 2013 | 295.60 | 305.10 | 293.60 | 303.10 | 176,457 | +10.80(+3.69%) |
Jul 23, 2013 | 297.70 | 297.70 | 290.93 | 292.30 | 163,790 | -2.90(-0.98%) |
Jul 22, 2013 | 294.10 | 295.97 | 286.60 | 295.20 | 217,104 | +8.60(+3.00%) |
Jul 19, 2013 | 284.80 | 293.50 | 284.50 | 286.60 | 292,164 | -2.11(-0.73%) |
Jul 18, 2013 | 295.20 | 295.20 | 286.80 | 288.71 | 194,637 | -8.39(-2.82%) |
Jul 17, 2013 | 300.70 | 302.20 | 296.70 | 297.10 | 154,619 | -5.20(-1.72%) |
Jul 16, 2013 | 297.90 | 302.60 | 297.30 | 302.30 | 198,838 | +3.10(+1.04%) |
Jul 15, 2013 | 304.50 | 304.50 | 298.00 | 299.20 | 167,672 | -1.60(-0.53%) |
Jul 12, 2013 | 305.50 | 308.60 | 300.40 | 300.80 | 251,120 | -9.40(-3.03%) |
Jul 11, 2013 | 305.40 | 312.20 | 305.00 | 310.20 | 241,087 | +6.00(+1.97%) |
Jul 10, 2013 | 306.30 | 309.43 | 300.60 | 304.20 | 442,489 | -10.20(-3.24%) |
Jul 09, 2013 | 319.90 | 320.90 | 314.00 | 314.40 | 211,520 | -4.90(-1.53%) |
Jul 08, 2013 | 321.70 | 322.90 | 315.00 | 319.30 | 179,453 | +2.10(+0.66%) |
Jul 05, 2013 | 326.40 | 331.20 | 316.70 | 317.20 | 253,721 | -12.90(-3.91%) |
Jul 03, 2013 | 329.20 | 334.80 | 324.00 | 330.10 | 300,571 | -13.30(-3.87%) |
Jul 02, 2013 | 349.00 | 349.70 | 339.80 | 343.40 | 248,321 | -10.40(-2.94%) |
Jul 01, 2013 | 354.80 | 358.20 | 351.00 | 353.80 | 161,464 | -10.70(-2.94%) |
Jun 28, 2013 | 359.30 | 365.40 | 356.00 | 364.50 | 133,503 | -7.90(-2.12%) |
Jun 26, 2013 | 371.90 | 385.40 | 370.30 | 372.40 | 132,818 | -1.70(-0.45%) |
Jun 25, 2013 | 369.90 | 377.70 | 369.00 | 374.10 | 97,033 | -2.50(-0.66%) |
Jun 24, 2013 | 389.70 | 391.00 | 372.30 | 376.60 | 142,066 | -7.90(-2.05%) |
Jun 21, 2013 | 376.10 | 390.40 | 374.50 | 384.50 | 253,108 | +9.20(+2.45%) |
Jun 20, 2013 | 368.20 | 377.90 | 367.30 | 375.30 | 315,338 | +23.50(+6.68%) |
Jun 19, 2013 | 348.60 | 355.00 | 346.80 | 351.80 | 86,312 | +2.80(+0.80%) |
Jun 18, 2013 | 350.80 | 353.80 | 347.80 | 349.00 | 91,027 | -3.90(-1.11%) |
Jun 17, 2013 | 350.50 | 355.70 | 349.27 | 352.90 | 90,547 | -1.10(-0.31%) |
Jun 14, 2013 | 353.50 | 356.10 | 351.50 | 354.00 | 190,975 | -8.70(-2.40%) |
Jun 13, 2013 | 371.60 | 371.70 | 360.60 | 362.70 | 98,698 | -6.30(-1.71%) |
Jun 12, 2013 | 367.00 | 371.50 | 364.10 | 369.00 | 150,804 | -4.50(-1.20%) |
Jun 11, 2013 | 379.60 | 380.20 | 371.30 | 373.50 | 157,896 | +4.30(+1.16%) |
Jun 10, 2013 | 371.50 | 373.40 | 367.80 | 369.20 | 78,845 | +2.70(+0.74%) |
Jun 07, 2013 | 383.40 | 385.40 | 364.50 | 366.50 | 183,137 | -12.30(-3.25%) |
Jun 06, 2013 | 379.70 | 380.60 | 372.70 | 378.80 | 204,792 | -7.30(-1.89%) |
Jun 05, 2013 | 383.20 | 386.90 | 379.70 | 386.10 | 101,744 | -1.50(-0.39%) |
Jun 04, 2013 | 392.60 | 396.80 | 380.00 | 387.60 | 123,697 | -1.70(-0.44%) |
Jun 03, 2013 | 394.40 | 397.80 | 386.00 | 389.30 | 99,862 | -12.80(-3.18%) |
May 31, 2013 | 395.10 | 404.40 | 390.80 | 402.10 | 129,416 | +14.30(+3.69%) |
May 30, 2013 | 400.00 | 402.77 | 384.20 | 387.80 | 185,029 | -3.10(-0.79%) |
May 29, 2013 | 378.00 | 393.81 | 375.10 | 390.90 | 184,651 | +14.80(+3.94%) |
May 28, 2013 | 370.70 | 377.70 | 369.80 | 376.10 | 136,835 | -8.90(-2.31%) |
May 24, 2013 | 390.10 | 392.00 | 382.50 | 385.00 | 71,290 | -0.50(-0.13%) |
May 23, 2013 | 396.10 | 399.30 | 381.20 | 385.50 | 210,543 | +2.60(+0.68%) |
May 22, 2013 | 376.20 | 384.70 | 369.66 | 382.90 | 219,185 | +13.90(+3.77%) |
May 21, 2013 | 364.10 | 371.50 | 362.50 | 369.00 | 104,667 | +5.80(+1.60%) |
May 20, 2013 | 370.40 | 371.80 | 359.30 | 363.20 | 152,421 | -4.70(-1.28%) |
May 17, 2013 | 367.20 | 375.40 | 366.00 | 367.90 | 154,058 | -7.60(-2.02%) |
May 16, 2013 | 379.90 | 382.90 | 371.10 | 375.50 | 79,857 | -5.30(-1.39%) |
May 15, 2013 | 392.60 | 398.49 | 380.40 | 380.80 | 174,766 | +5.40(+1.44%) |
May 13, 2013 | 374.40 | 379.70 | 370.70 | 375.40 | 94,059 | +6.20(+1.68%) |
May 10, 2013 | 381.30 | 387.90 | 366.60 | 369.20 | 164,929 | +0.20(+0.05%) |
May 09, 2013 | 368.40 | 373.00 | 364.70 | 369.00 | 73,078 | +4.20(+1.15%) |
May 08, 2013 | 368.90 | 370.50 | 362.90 | 364.80 | 172,891 | -7.70(-2.07%) |
May 07, 2013 | 370.40 | 376.60 | 366.80 | 372.50 | 60,567 | +2.70(+0.73%) |
May 06, 2013 | 374.30 | 377.30 | 366.90 | 369.80 | 80,607 | -3.90(-1.04%) |
May 03, 2013 | 376.10 | 385.30 | 369.10 | 373.70 | 176,137 | -11.60(-3.01%) |
May 02, 2013 | 408.30 | 408.90 | 383.00 | 385.30 | 176,672 | -26.80(-6.50%) |