Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 215.35 | 217.73 | 214.28 | 214.80 | 963,342 | -0.37(-0.17%) |
Jul 30, 2013 | 216.96 | 217.34 | 214.73 | 215.17 | 649,056 | -0.52(-0.24%) |
Jul 29, 2013 | 218.50 | 218.50 | 214.85 | 215.68 | 556,547 | -2.48(-1.14%) |
Jul 26, 2013 | 215.65 | 218.18 | 214.59 | 218.17 | 553,232 | +1.07(+0.49%) |
Jul 25, 2013 | 214.99 | 218.28 | 214.26 | 217.10 | 761,761 | +0.78(+0.36%) |
Jul 24, 2013 | 217.25 | 218.21 | 215.25 | 216.32 | 1,123,934 | -0.76(-0.35%) |
Jul 23, 2013 | 217.89 | 219.79 | 216.95 | 217.08 | 926,824 | -0.80(-0.37%) |
Jul 22, 2013 | 213.35 | 217.88 | 212.49 | 217.88 | 1,009,986 | +4.02(+1.88%) |
Jul 19, 2013 | 213.29 | 213.86 | 209.72 | 213.86 | 1,017,489 | +1.38(+0.65%) |
Jul 18, 2013 | 208.45 | 213.03 | 207.44 | 212.48 | 1,620,279 | +5.68(+2.75%) |
Jul 17, 2013 | 204.78 | 207.16 | 204.28 | 206.79 | 1,275,618 | +2.36(+1.15%) |
Jul 16, 2013 | 205.74 | 208.33 | 202.26 | 204.43 | 868,963 | -1.11(-0.54%) |
Jul 15, 2013 | 205.82 | 206.58 | 204.94 | 205.54 | 609,985 | +0.05(+0.03%) |
Jul 12, 2013 | 205.31 | 205.53 | 202.44 | 205.49 | 886,598 | -0.11(-0.06%) |
Jul 11, 2013 | 203.84 | 207.24 | 203.37 | 205.61 | 1,223,837 | +3.95(+1.96%) |
Jul 10, 2013 | 201.88 | 202.89 | 199.90 | 201.66 | 1,161,681 | +1.01(+0.51%) |
Jul 09, 2013 | 197.61 | 200.94 | 194.44 | 200.65 | 1,232,638 | +4.84(+2.47%) |
Jul 08, 2013 | 198.06 | 198.49 | 194.93 | 195.80 | 1,108,652 | -0.18(-0.09%) |
Jul 05, 2013 | 196.41 | 197.26 | 193.03 | 195.98 | 782,761 | +1.52(+0.78%) |
Jul 03, 2013 | 193.87 | 195.95 | 192.74 | 194.46 | 325,821 | -1.19(-0.61%) |
Jul 02, 2013 | 194.96 | 197.61 | 194.04 | 195.65 | 634,499 | +0.54(+0.28%) |
Jul 01, 2013 | 196.25 | 199.29 | 194.88 | 195.11 | 1,097,082 | -0.56(-0.29%) |
Jun 28, 2013 | 201.03 | 201.03 | 195.20 | 195.67 | 1,846,944 | -5.49(-2.73%) |
Jun 27, 2013 | 196.05 | 202.26 | 196.05 | 201.16 | 1,368,288 | +4.59(+2.33%) |
Jun 26, 2013 | 192.23 | 197.61 | 192.23 | 196.58 | 1,349,832 | +4.16(+2.16%) |
Jun 25, 2013 | 190.16 | 193.40 | 188.66 | 192.42 | 1,652,261 | +5.30(+2.83%) |
Jun 24, 2013 | 187.70 | 189.16 | 183.60 | 187.12 | 2,053,511 | -2.32(-1.22%) |
Jun 21, 2013 | 196.94 | 197.04 | 184.35 | 189.44 | 3,444,123 | -2.54(-1.33%) |
Jun 20, 2013 | 201.67 | 202.58 | 190.87 | 191.98 | 3,115,435 | -12.53(-6.13%) |
Jun 19, 2013 | 210.94 | 211.94 | 204.34 | 204.52 | 1,092,214 | -6.12(-2.90%) |
Jun 18, 2013 | 211.31 | 212.80 | 209.32 | 210.63 | 664,766 | +0.38(+0.18%) |
Jun 17, 2013 | 207.64 | 211.84 | 206.45 | 210.25 | 1,001,103 | +4.77(+2.32%) |
Jun 14, 2013 | 207.49 | 208.51 | 204.20 | 205.48 | 999,721 | -2.06(-0.99%) |
Jun 13, 2013 | 204.76 | 207.75 | 201.66 | 207.54 | 1,526,274 | +2.58(+1.26%) |
Jun 12, 2013 | 212.07 | 213.31 | 204.57 | 204.96 | 1,137,502 | -5.46(-2.59%) |
Jun 11, 2013 | 212.84 | 213.10 | 209.63 | 210.41 | 845,343 | -3.91(-1.83%) |
Jun 10, 2013 | 212.58 | 215.53 | 210.58 | 214.33 | 912,582 | +0.84(+0.40%) |
Jun 07, 2013 | 207.97 | 213.83 | 205.51 | 213.48 | 1,180,247 | +8.56(+4.18%) |
Jun 06, 2013 | 202.18 | 205.10 | 198.47 | 204.92 | 1,849,968 | +2.82(+1.39%) |
Jun 05, 2013 | 208.86 | 210.28 | 199.18 | 202.10 | 1,725,002 | -7.05(-3.37%) |
Jun 04, 2013 | 211.00 | 213.16 | 207.95 | 209.15 | 949,751 | -1.55(-0.74%) |
Jun 03, 2013 | 211.92 | 211.93 | 206.69 | 210.70 | 1,023,447 | -0.66(-0.31%) |
May 31, 2013 | 214.77 | 216.50 | 211.30 | 211.36 | 1,073,875 | -4.38(-2.03%) |
May 30, 2013 | 213.86 | 217.02 | 212.95 | 215.74 | 1,032,815 | +1.01(+0.47%) |
May 29, 2013 | 216.74 | 218.67 | 214.06 | 214.72 | 990,088 | -3.54(-1.62%) |
May 28, 2013 | 216.07 | 221.27 | 215.86 | 218.26 | 745,257 | +3.76(+1.75%) |
May 24, 2013 | 211.88 | 214.65 | 211.81 | 214.50 | 551,407 | +0.42(+0.19%) |
May 23, 2013 | 212.61 | 214.76 | 210.03 | 214.09 | 988,392 | -1.91(-0.89%) |
May 22, 2013 | 220.79 | 225.70 | 214.17 | 216.00 | 1,548,420 | -4.81(-2.18%) |
May 21, 2013 | 219.99 | 222.04 | 218.73 | 220.81 | 974,114 | +1.85(+0.84%) |
May 20, 2013 | 218.85 | 220.92 | 217.31 | 218.97 | 729,161 | -1.29(-0.58%) |
May 17, 2013 | 217.34 | 220.45 | 217.04 | 220.25 | 748,998 | +4.19(+1.94%) |
May 16, 2013 | 218.35 | 220.16 | 215.56 | 216.06 | 802,649 | -2.94(-1.34%) |
May 15, 2013 | 214.98 | 219.09 | 214.24 | 219.00 | 918,498 | +7.49(+3.54%) |
May 13, 2013 | 208.76 | 212.72 | 208.49 | 211.50 | 615,547 | +2.06(+0.98%) |
May 10, 2013 | 209.12 | 210.04 | 208.34 | 209.44 | 734,264 | +0.66(+0.32%) |
May 09, 2013 | 207.98 | 211.07 | 206.24 | 208.79 | 1,177,782 | -1.10(-0.52%) |
May 08, 2013 | 208.44 | 209.97 | 202.90 | 209.88 | 654,567 | +1.29(+0.62%) |
May 07, 2013 | 207.83 | 208.80 | 206.22 | 208.60 | 570,311 | +0.91(+0.44%) |
May 06, 2013 | 205.57 | 208.34 | 204.58 | 207.69 | 870,934 | +2.28(+1.11%) |
May 03, 2013 | 201.12 | 205.60 | 200.72 | 205.41 | 1,103,533 | +6.81(+3.43%) |
May 02, 2013 | 198.10 | 199.41 | 197.57 | 198.60 | 885,985 | +1.07(+0.54%) |