Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 214.09 | 215.12 | 214.09 | 215.12 | 0 | +1.03(+0.48%) |
Jul 30, 2013 | 214.19 | 214.19 | 210.56 | 214.09 | 0 | -1.32(-0.61%) |
Jul 29, 2013 | 215.88 | 215.88 | 215.41 | 215.41 | 0 | -1.32(-0.61%) |
Jul 25, 2013 | 214.99 | 216.73 | 216.73 | 216.73 | 1,120 | +2.18(+1.01%) |
Jul 24, 2013 | 216.75 | 216.75 | 214.33 | 214.55 | 0 | -2.03(-0.94%) |
Jul 23, 2013 | 214.71 | 218.42 | 213.49 | 216.59 | 0 | +1.78(+0.83%) |
Jul 22, 2013 | 213.61 | 214.81 | 212.31 | 214.81 | 0 | +1.17(+0.55%) |
Jul 19, 2013 | 213.20 | 213.67 | 213.12 | 213.64 | 0 | +0.22(+0.10%) |
Jul 18, 2013 | 212.53 | 214.43 | 212.41 | 213.42 | 0 | +1.97(+0.93%) |
Jul 17, 2013 | 210.97 | 211.78 | 210.26 | 211.45 | 2,620 | +1.85(+0.89%) |
Jul 16, 2013 | 208.72 | 210.84 | 208.68 | 209.59 | 0 | +0.41(+0.20%) |
Jul 15, 2013 | 206.96 | 209.18 | 206.96 | 209.18 | 0 | +2.35(+1.13%) |
Jul 12, 2013 | 206.70 | 207.18 | 206.69 | 206.84 | 0 | +0.12(+0.06%) |
Jul 11, 2013 | 203.39 | 206.71 | 202.35 | 206.71 | 0 | +4.71(+2.33%) |
Jul 10, 2013 | 202.50 | 202.72 | 201.35 | 202.00 | 0 | +0.38(+0.19%) |
Jul 09, 2013 | 200.39 | 202.59 | 200.39 | 201.62 | 0 | +1.23(+0.61%) |
Jul 08, 2013 | 197.59 | 200.69 | 197.59 | 200.39 | 0 | +2.81(+1.42%) |
Jul 05, 2013 | 197.15 | 197.58 | 197.02 | 197.58 | 0 | +1.60(+0.81%) |
Jul 03, 2013 | 195.19 | 195.99 | 195.19 | 195.99 | 0 | +0.94(+0.48%) |
Jul 02, 2013 | 194.87 | 195.88 | 193.58 | 195.05 | 0 | +0.58(+0.30%) |
Jul 01, 2013 | 196.48 | 197.37 | 194.24 | 194.47 | 0 | -0.63(-0.32%) |
Jun 28, 2013 | 195.04 | 195.88 | 191.83 | 195.10 | 10,360 | -0.93(-0.47%) |
Jun 27, 2013 | 195.90 | 196.69 | 195.85 | 196.03 | 0 | +0.59(+0.30%) |
Jun 26, 2013 | 194.74 | 197.06 | 194.74 | 195.44 | 0 | +0.13(+0.07%) |
Jun 25, 2013 | 195.77 | 195.77 | 194.47 | 195.31 | 0 | -0.27(-0.14%) |
Jun 24, 2013 | 196.09 | 196.67 | 194.52 | 195.58 | 0 | -1.77(-0.89%) |
Jun 21, 2013 | 196.25 | 198.02 | 196.25 | 197.34 | 8,067 | +2.39(+1.23%) |
Jun 20, 2013 | 196.30 | 196.30 | 194.43 | 194.95 | 0 | -2.25(-1.14%) |
Jun 19, 2013 | 195.67 | 198.16 | 195.67 | 197.20 | 0 | -0.80(-0.41%) |
Jun 18, 2013 | 196.25 | 198.00 | 196.21 | 198.00 | 0 | +1.87(+0.96%) |
Jun 17, 2013 | 193.55 | 196.13 | 193.55 | 196.13 | 0 | +3.42(+1.78%) |
Jun 14, 2013 | 194.57 | 194.58 | 192.71 | 192.71 | 0 | -3.27(-1.67%) |
Jun 13, 2013 | 194.01 | 195.98 | 193.57 | 195.98 | 2,009 | +2.76(+1.43%) |
Jun 12, 2013 | 194.47 | 194.47 | 193.22 | 193.22 | 1,174 | -0.10(-0.05%) |
Jun 11, 2013 | 193.32 | 193.32 | 193.32 | 193.32 | 224 | -1.87(-0.96%) |
Jun 10, 2013 | 194.71 | 195.19 | 194.09 | 195.19 | 0 | -0.25(-0.13%) |
Jun 07, 2013 | 194.94 | 195.75 | 194.92 | 195.44 | 0 | +0.76(+0.39%) |
Jun 06, 2013 | 194.66 | 195.54 | 193.50 | 194.68 | 0 | -0.80(-0.41%) |
Jun 05, 2013 | 196.20 | 197.41 | 195.22 | 195.48 | 0 | -1.65(-0.83%) |
Jun 04, 2013 | 197.97 | 198.19 | 194.28 | 197.13 | 0 | +1.11(+0.57%) |
Jun 03, 2013 | 195.75 | 196.64 | 194.86 | 196.02 | 7,542 | -0.16(-0.08%) |
May 31, 2013 | 194.69 | 196.18 | 194.08 | 196.18 | 1,400 | -0.39(-0.20%) |
May 30, 2013 | 195.21 | 196.57 | 195.21 | 196.57 | 0 | +2.49(+1.28%) |
May 29, 2013 | 192.92 | 194.08 | 192.19 | 194.08 | 3,870 | -1.55(-0.79%) |
May 28, 2013 | 191.49 | 195.62 | 191.49 | 195.62 | 2,496 | +5.11(+2.68%) |
May 24, 2013 | 187.53 | 190.86 | 187.53 | 190.52 | 0 | +2.40(+1.28%) |
May 23, 2013 | 186.85 | 188.64 | 186.85 | 188.12 | 0 | +0.33(+0.18%) |
May 22, 2013 | 186.86 | 189.52 | 186.86 | 187.79 | 0 | +0.02(+0.01%) |
May 21, 2013 | 186.84 | 189.30 | 186.84 | 187.77 | 0 | +1.27(+0.68%) |
May 20, 2013 | 186.84 | 186.84 | 186.50 | 186.50 | 0 | +0.28(+0.15%) |
May 17, 2013 | 186.18 | 186.83 | 185.97 | 186.22 | 0 | +0.30(+0.16%) |
May 16, 2013 | 185.07 | 185.96 | 184.75 | 185.92 | 1,931 | +0.58(+0.31%) |
May 15, 2013 | 184.14 | 185.34 | 184.14 | 185.34 | 0 | +0.60(+0.33%) |
May 13, 2013 | 185.96 | 185.96 | 184.65 | 184.73 | 0 | -0.87(-0.47%) |
May 10, 2013 | 179.73 | 185.64 | 177.95 | 185.61 | 0 | +7.56(+4.25%) |
May 09, 2013 | 177.51 | 178.89 | 177.15 | 178.04 | 0 | +0.09(+0.05%) |
May 08, 2013 | 176.00 | 177.95 | 175.99 | 177.95 | 0 | +0.93(+0.52%) |
May 07, 2013 | 174.60 | 177.03 | 174.60 | 177.03 | 0 | +3.52(+2.03%) |
May 03, 2013 | 173.50 | 173.50 | 173.50 | 173.50 | 674 | +5.52(+3.28%) |
May 02, 2013 | 170.66 | 170.66 | 167.28 | 167.99 | 0 | -0.98(-0.58%) |