Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 370.30 | 384.78 | 368.85 | 379.27 | 4,070 | +6.07(+1.63%) |
Jul 30, 2013 | 375.01 | 375.19 | 367.39 | 373.19 | 4,140 | +2.36(+0.64%) |
Jul 29, 2013 | 380.63 | 382.44 | 367.76 | 370.84 | 12,520 | -17.58(-4.53%) |
Jul 26, 2013 | 376.82 | 388.42 | 374.61 | 388.42 | 6,536 | +7.25(+1.90%) |
Jul 25, 2013 | 371.56 | 381.17 | 370.30 | 381.17 | 11,196 | +25.38(+7.13%) |
Jul 24, 2013 | 354.53 | 361.96 | 351.63 | 355.80 | 8,459 | -7.79(-2.14%) |
Jul 23, 2013 | 361.41 | 364.86 | 358.88 | 363.59 | 10,077 | +13.41(+3.83%) |
Jul 22, 2013 | 349.09 | 351.63 | 347.30 | 350.18 | 5,923 | +2.88(+0.83%) |
Jul 19, 2013 | 347.46 | 349.81 | 341.66 | 347.30 | 5,813 | -1.43(-0.41%) |
Jul 18, 2013 | 340.57 | 350.36 | 339.30 | 348.73 | 7,257 | +6.71(+1.96%) |
Jul 17, 2013 | 336.58 | 342.02 | 335.31 | 342.02 | 5,659 | +10.15(+3.06%) |
Jul 16, 2013 | 331.51 | 336.22 | 271.88 | 331.87 | 17,241 | +2.54(+0.77%) |
Jul 15, 2013 | 320.63 | 330.60 | 316.83 | 329.33 | 8,240 | +13.41(+4.25%) |
Jul 12, 2013 | 315.38 | 318.64 | 312.66 | 315.92 | 5,072 | -9.97(-3.06%) |
Jul 11, 2013 | 317.01 | 326.25 | 312.66 | 325.89 | 10,604 | +31.72(+10.78%) |
Jul 10, 2013 | 293.63 | 296.53 | 291.81 | 294.17 | 4,509 | +3.99(+1.37%) |
Jul 09, 2013 | 290.00 | 291.81 | 286.58 | 290.18 | 2,946 | +4.22(+1.48%) |
Jul 08, 2013 | 286.92 | 291.49 | 284.93 | 285.96 | 2,137 | +0.67(+0.23%) |
Jul 05, 2013 | 286.56 | 287.46 | 279.13 | 285.29 | 1,875 | +10.33(+3.76%) |
Jul 03, 2013 | 274.05 | 280.02 | 272.42 | 274.96 | 2,694 | -8.01(-2.83%) |
Jul 02, 2013 | 288.19 | 295.80 | 278.78 | 282.97 | 7,826 | -3.77(-1.31%) |
Jul 01, 2013 | 287.28 | 292.72 | 281.12 | 286.74 | 5,177 | -1.09(-0.38%) |
Jun 28, 2013 | 286.92 | 290.00 | 277.86 | 287.83 | 9,634 | +19.39(+7.22%) |
Jun 26, 2013 | 266.98 | 268.98 | 262.81 | 268.43 | 12,654 | +12.91(+5.05%) |
Jun 25, 2013 | 253.75 | 257.38 | 246.50 | 255.53 | 7,271 | +12.47(+5.13%) |
Jun 24, 2013 | 251.03 | 251.03 | 232.00 | 243.06 | 21,515 | -21.64(-8.18%) |
Jun 21, 2013 | 271.88 | 271.88 | 259.04 | 264.70 | 3,480 | +6.42(+2.48%) |
Jun 20, 2013 | 278.22 | 282.91 | 258.28 | 258.28 | 13,771 | -33.19(-11.39%) |
Jun 19, 2013 | 305.41 | 305.77 | 290.73 | 291.47 | 3,251 | -18.29(-5.90%) |
Jun 18, 2013 | 303.05 | 311.93 | 303.05 | 309.76 | 2,086 | +4.53(+1.48%) |
Jun 17, 2013 | 299.79 | 306.13 | 298.21 | 305.23 | 3,775 | +16.46(+5.70%) |
Jun 14, 2013 | 291.09 | 296.35 | 287.10 | 288.77 | 3,006 | -14.10(-4.66%) |
Jun 13, 2013 | 290.18 | 303.96 | 290.00 | 302.87 | 5,418 | +6.45(+2.18%) |
Jun 12, 2013 | 308.13 | 309.21 | 295.08 | 296.42 | 3,266 | -7.18(-2.36%) |
Jun 11, 2013 | 303.78 | 309.21 | 301.60 | 303.60 | 4,600 | -13.59(-4.29%) |
Jun 10, 2013 | 315.38 | 319.34 | 310.30 | 317.19 | 2,317 | -3.81(-1.19%) |
Jun 07, 2013 | 307.04 | 322.08 | 306.31 | 321.00 | 6,946 | +6.71(+2.13%) |
Jun 06, 2013 | 301.06 | 314.84 | 301.06 | 314.29 | 3,059 | +9.24(+3.03%) |
Jun 05, 2013 | 312.30 | 316.21 | 304.88 | 305.05 | 5,527 | -13.25(-4.16%) |
Jun 04, 2013 | 318.10 | 323.17 | 315.20 | 318.30 | 2,692 | -1.25(-0.39%) |
Jun 03, 2013 | 319.18 | 320.45 | 311.77 | 319.55 | 4,712 | +5.26(+1.67%) |
May 31, 2013 | 328.25 | 328.61 | 314.11 | 314.29 | 5,720 | -20.66(-6.17%) |
May 30, 2013 | 327.52 | 336.07 | 325.71 | 334.95 | 3,688 | +6.34(+1.93%) |
May 29, 2013 | 330.78 | 332.60 | 322.63 | 328.61 | 4,657 | -12.51(-3.67%) |
May 28, 2013 | 339.30 | 341.11 | 334.05 | 341.11 | 4,350 | +18.12(+5.61%) |
May 24, 2013 | 326.07 | 326.07 | 318.82 | 322.99 | 2,426 | -2.36(-0.72%) |
May 23, 2013 | 311.57 | 328.43 | 306.50 | 325.35 | 12,382 | -9.61(-2.87%) |
May 22, 2013 | 354.89 | 359.60 | 329.88 | 334.95 | 13,573 | -22.48(-6.29%) |
May 21, 2013 | 353.44 | 361.78 | 350.54 | 357.43 | 9,227 | -5.07(-1.40%) |
May 20, 2013 | 340.75 | 362.50 | 340.75 | 362.50 | 14,963 | +24.83(+7.35%) |
May 17, 2013 | 335.50 | 337.84 | 331.69 | 337.67 | 4,660 | +6.89(+2.08%) |
May 16, 2013 | 333.50 | 334.62 | 328.61 | 330.78 | 4,977 | -4.35(-1.30%) |
May 15, 2013 | 332.05 | 339.85 | 328.99 | 335.13 | 10,892 | +6.52(+1.99%) |
May 13, 2013 | 327.52 | 333.12 | 323.35 | 328.61 | 8,864 | -10.88(-3.20%) |
May 10, 2013 | 334.41 | 339.85 | 332.60 | 339.48 | 7,123 | +5.98(+1.79%) |
May 09, 2013 | 326.25 | 337.13 | 326.25 | 333.50 | 14,983 | +2.90(+0.88%) |
May 08, 2013 | 316.83 | 330.96 | 311.03 | 330.60 | 8,357 | +15.23(+4.83%) |
May 07, 2013 | 313.56 | 316.10 | 311.21 | 315.38 | 9,188 | +6.16(+1.99%) |
May 06, 2013 | 299.25 | 309.21 | 294.71 | 309.21 | 10,019 | +9.08(+3.03%) |
May 03, 2013 | 302.51 | 303.23 | 298.52 | 300.13 | 9,110 | +1.61(+0.54%) |
May 02, 2013 | 297.43 | 299.06 | 292.72 | 298.52 | 3,024 | +6.16(+2.11%) |