Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 217.49 | 221.70 | 216.06 | 218.13 | 0 | +1.20(+0.55%) |
Jul 30, 2013 | 216.98 | 217.99 | 214.21 | 216.93 | 0 | +0.97(+0.45%) |
Jul 29, 2013 | 221.86 | 224.11 | 215.96 | 215.96 | 0 | -7.27(-3.26%) |
Jul 26, 2013 | 226.40 | 227.76 | 218.16 | 223.23 | 0 | -4.25(-1.87%) |
Jul 25, 2013 | 233.53 | 233.97 | 222.20 | 227.48 | 2,392,644 | +0.87(+0.38%) |
Jul 24, 2013 | 222.73 | 226.97 | 221.18 | 226.61 | 1,455,739 | +3.96(+1.78%) |
Jul 23, 2013 | 231.55 | 231.83 | 221.91 | 222.66 | 1,723,278 | -9.01(-3.89%) |
Jul 22, 2013 | 233.71 | 232.00 | 222.09 | 231.67 | 0 | +1.40(+0.61%) |
Jul 19, 2013 | 224.33 | 230.62 | 220.10 | 230.27 | 1,593,039 | +7.15(+3.20%) |
Jul 18, 2013 | 225.33 | 226.99 | 222.62 | 223.12 | 0 | -1.87(-0.83%) |
Jul 17, 2013 | 224.06 | 227.12 | 223.32 | 224.99 | 1,025,044 | +2.14(+0.96%) |
Jul 16, 2013 | 223.94 | 225.53 | 220.03 | 222.85 | 0 | -1.48(-0.66%) |
Jul 15, 2013 | 228.01 | 228.01 | 222.50 | 224.33 | 0 | -2.01(-0.89%) |
Jul 12, 2013 | 222.52 | 226.54 | 219.19 | 226.34 | 0 | +3.04(+1.36%) |
Jul 11, 2013 | 222.61 | 226.00 | 220.83 | 223.30 | 1,260,874 | +3.60(+1.64%) |
Jul 10, 2013 | 218.87 | 221.51 | 216.38 | 219.70 | 0 | +0.44(+0.20%) |
Jul 09, 2013 | 219.20 | 220.92 | 215.81 | 219.26 | 829,085 | +1.19(+0.54%) |
Jul 08, 2013 | 223.38 | 225.22 | 217.50 | 218.07 | 0 | -3.58(-1.62%) |
Jul 05, 2013 | 220.27 | 223.94 | 220.27 | 221.65 | 0 | +4.15(+1.91%) |
Jul 03, 2013 | 214.99 | 218.67 | 214.53 | 217.50 | 0 | +0.85(+0.39%) |
Jul 02, 2013 | 217.49 | 219.28 | 215.22 | 216.65 | 0 | -1.22(-0.56%) |
Jul 01, 2013 | 220.25 | 223.80 | 217.72 | 217.88 | 1,522,976 | +2.68(+1.24%) |
Jun 28, 2013 | 221.68 | 224.63 | 215.13 | 215.20 | 3,110,384 | +6.39(+3.06%) |
Jun 27, 2013 | 209.80 | 212.98 | 207.82 | 208.81 | 0 | +0.38(+0.18%) |
Jun 26, 2013 | 201.57 | 209.87 | 200.26 | 208.43 | 0 | +9.28(+4.66%) |
Jun 25, 2013 | 201.75 | 202.31 | 196.69 | 199.15 | 0 | -1.31(-0.65%) |
Jun 24, 2013 | 197.80 | 203.65 | 195.10 | 200.46 | 0 | +1.39(+0.70%) |
Jun 21, 2013 | 201.01 | 202.98 | 194.66 | 199.07 | 3,518,119 | -0.51(-0.25%) |
Jun 20, 2013 | 201.60 | 202.97 | 197.70 | 199.58 | 0 | -4.22(-2.07%) |
Jun 19, 2013 | 210.47 | 211.26 | 203.59 | 203.80 | 1,213,582 | -7.00(-3.32%) |
Jun 18, 2013 | 210.47 | 211.62 | 206.43 | 210.80 | 1,440,675 | +3.05(+1.47%) |
Jun 17, 2013 | 214.01 | 216.00 | 206.62 | 207.75 | 0 | -4.24(-2.00%) |
Jun 14, 2013 | 212.00 | 217.65 | 208.42 | 211.99 | 0 | +2.41(+1.15%) |
Jun 13, 2013 | 205.86 | 210.87 | 204.56 | 209.58 | 2,011,599 | +3.03(+1.47%) |
Jun 12, 2013 | 217.70 | 218.90 | 204.12 | 206.55 | 2,778,588 | -16.48(-7.39%) |
Jun 11, 2013 | 219.62 | 225.00 | 218.31 | 223.03 | 1,331,794 | +0.84(+0.38%) |
Jun 10, 2013 | 225.81 | 226.60 | 220.47 | 222.19 | 0 | -2.83(-1.26%) |
Jun 07, 2013 | 223.57 | 228.10 | 223.30 | 225.02 | 0 | +3.83(+1.73%) |
Jun 06, 2013 | 214.35 | 221.35 | 212.87 | 221.19 | 0 | +7.09(+3.31%) |
Jun 05, 2013 | 219.00 | 223.60 | 209.87 | 214.10 | 0 | -5.64(-2.57%) |
Jun 04, 2013 | 224.22 | 225.00 | 218.38 | 219.74 | 0 | -7.65(-3.36%) |
Jun 03, 2013 | 234.15 | 234.70 | 220.08 | 227.39 | 2,464,121 | -10.10(-4.25%) |
May 31, 2013 | 237.18 | 240.49 | 237.01 | 237.49 | 1,337,301 | -1.40(-0.59%) |
May 30, 2013 | 235.82 | 241.12 | 233.12 | 238.89 | 1,267,994 | -0.10(-0.04%) |
May 29, 2013 | 239.42 | 242.18 | 238.44 | 238.99 | 1,143,833 | -1.87(-0.78%) |
May 28, 2013 | 237.23 | 242.64 | 236.28 | 240.86 | 1,451,726 | +5.62(+2.39%) |
May 24, 2013 | 230.87 | 235.40 | 229.35 | 235.24 | 0 | +2.62(+1.13%) |
May 23, 2013 | 230.25 | 235.10 | 226.01 | 232.62 | 1,231,116 | -0.45(-0.19%) |
May 22, 2013 | 232.27 | 238.83 | 230.06 | 233.07 | 0 | +1.74(+0.75%) |
May 21, 2013 | 226.17 | 234.20 | 226.00 | 231.33 | 0 | +6.15(+2.73%) |
May 20, 2013 | 226.05 | 234.46 | 224.33 | 225.18 | 1,281,640 | -1.67(-0.74%) |
May 17, 2013 | 228.36 | 228.86 | 224.60 | 226.85 | 0 | -1.14(-0.50%) |
May 16, 2013 | 226.68 | 228.84 | 223.11 | 227.99 | 1,592,661 | +0.86(+0.38%) |
May 15, 2013 | 228.73 | 230.98 | 224.58 | 227.13 | 0 | +4.39(+1.97%) |
May 13, 2013 | 216.50 | 222.93 | 215.94 | 222.74 | 0 | +9.52(+4.46%) |
May 10, 2013 | 210.76 | 213.38 | 209.05 | 213.22 | 0 | +3.94(+1.88%) |
May 09, 2013 | 210.40 | 212.04 | 208.50 | 209.28 | 0 | -1.43(-0.68%) |
May 08, 2013 | 212.03 | 215.62 | 209.57 | 210.71 | 0 | -1.84(-0.87%) |
May 07, 2013 | 214.81 | 216.62 | 211.65 | 212.55 | 0 | -3.18(-1.47%) |
May 06, 2013 | 221.72 | 222.00 | 215.39 | 215.73 | 0 | -3.12(-1.43%) |
May 03, 2013 | 220.39 | 219.49 | 217.85 | 218.85 | 0 | +1.55(+0.71%) |
May 02, 2013 | 214.68 | 219.08 | 213.26 | 217.30 | 0 | +2.97(+1.39%) |