Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 181.38 | 186.08 | 180.33 | 184.09 | 873,746 | +3.91(+2.17%) |
Jul 30, 2013 | 178.72 | 181.57 | 177.08 | 180.19 | 1,290,911 | +1.45(+0.81%) |
Jul 29, 2013 | 178.84 | 179.75 | 177.92 | 178.73 | 1,282,504 | +0.24(+0.14%) |
Jul 26, 2013 | 177.91 | 178.69 | 177.17 | 178.49 | 1,409,345 | +0.44(+0.25%) |
Jul 25, 2013 | 176.91 | 178.30 | 175.93 | 178.05 | 1,366,715 | +0.70(+0.39%) |
Jul 24, 2013 | 177.47 | 178.47 | 176.29 | 177.36 | 1,041,906 | +0.21(+0.12%) |
Jul 23, 2013 | 176.01 | 177.98 | 175.46 | 177.14 | 977,782 | +1.44(+0.82%) |
Jul 22, 2013 | 175.73 | 175.92 | 174.26 | 175.70 | 824,257 | -0.03(-0.02%) |
Jul 19, 2013 | 174.76 | 175.92 | 173.86 | 175.73 | 997,519 | +0.01(+0.01%) |
Jul 18, 2013 | 175.19 | 177.34 | 174.62 | 175.72 | 849,517 | +0.72(+0.41%) |
Jul 17, 2013 | 175.68 | 176.30 | 173.90 | 175.00 | 791,038 | +0.05(+0.03%) |
Jul 16, 2013 | 176.58 | 177.78 | 174.57 | 174.95 | 974,238 | -1.95(-1.10%) |
Jul 15, 2013 | 178.21 | 178.87 | 176.49 | 176.90 | 716,032 | -0.43(-0.24%) |
Jul 12, 2013 | 174.94 | 178.11 | 174.48 | 177.33 | 1,412,917 | +2.70(+1.55%) |
Jul 11, 2013 | 171.16 | 174.90 | 170.67 | 174.63 | 1,548,397 | +4.55(+2.68%) |
Jul 10, 2013 | 170.71 | 172.55 | 168.61 | 170.08 | 1,279,344 | -0.99(-0.58%) |
Jul 09, 2013 | 171.38 | 172.20 | 170.60 | 171.06 | 734,303 | -0.08(-0.04%) |
Jul 08, 2013 | 170.08 | 171.87 | 169.37 | 171.14 | 851,786 | +1.43(+0.84%) |
Jul 05, 2013 | 168.71 | 170.59 | 167.19 | 169.71 | 714,740 | +2.08(+1.24%) |
Jul 03, 2013 | 166.14 | 169.12 | 159.45 | 167.63 | 755,419 | +0.54(+0.32%) |
Jul 02, 2013 | 167.90 | 168.42 | 165.94 | 167.09 | 787,470 | -0.63(-0.38%) |
Jul 01, 2013 | 168.47 | 170.11 | 167.54 | 167.72 | 931,963 | -0.78(-0.46%) |
Jun 28, 2013 | 167.24 | 170.01 | 167.09 | 168.50 | 1,416,062 | +0.89(+0.53%) |
Jun 27, 2013 | 166.71 | 168.31 | 166.38 | 167.61 | 872,366 | +1.59(+0.96%) |
Jun 26, 2013 | 164.61 | 168.48 | 163.91 | 166.02 | 1,156,898 | +3.97(+2.45%) |
Jun 25, 2013 | 161.12 | 162.74 | 159.64 | 162.05 | 910,129 | +1.81(+1.13%) |
Jun 24, 2013 | 159.67 | 161.56 | 158.17 | 160.25 | 1,108,022 | -0.44(-0.27%) |
Jun 21, 2013 | 161.73 | 162.03 | 159.05 | 160.69 | 1,130,427 | -0.43(-0.27%) |
Jun 20, 2013 | 164.79 | 165.56 | 160.71 | 161.11 | 1,139,750 | -5.25(-3.16%) |
Jun 19, 2013 | 167.03 | 169.08 | 166.21 | 166.36 | 843,035 | -1.03(-0.62%) |
Jun 18, 2013 | 166.14 | 167.94 | 165.41 | 167.40 | 900,969 | +0.95(+0.57%) |
Jun 17, 2013 | 167.27 | 167.91 | 165.13 | 166.45 | 727,681 | +0.96(+0.58%) |
Jun 14, 2013 | 167.12 | 168.48 | 164.86 | 165.49 | 662,080 | -2.38(-1.42%) |
Jun 13, 2013 | 165.99 | 168.37 | 164.78 | 167.87 | 771,681 | +1.66(+1.00%) |
Jun 12, 2013 | 165.53 | 169.16 | 165.40 | 166.21 | 1,180,948 | +1.07(+0.65%) |
Jun 11, 2013 | 162.54 | 166.21 | 161.76 | 165.14 | 1,001,641 | +0.87(+0.53%) |
Jun 10, 2013 | 166.19 | 166.82 | 164.09 | 164.28 | 931,542 | -1.75(-1.05%) |
Jun 07, 2013 | 166.18 | 167.97 | 164.99 | 166.03 | 961,625 | +0.06(+0.03%) |
Jun 06, 2013 | 161.46 | 166.05 | 161.46 | 165.97 | 944,835 | +4.40(+2.73%) |
Jun 05, 2013 | 164.06 | 164.33 | 161.37 | 161.57 | 992,940 | -2.87(-1.74%) |
Jun 04, 2013 | 162.34 | 166.14 | 162.22 | 164.44 | 1,090,883 | +2.45(+1.51%) |
Jun 03, 2013 | 165.44 | 166.05 | 161.42 | 161.99 | 1,361,845 | -2.85(-1.73%) |
May 31, 2013 | 167.80 | 168.62 | 164.79 | 164.84 | 1,420,582 | -3.61(-2.14%) |
May 30, 2013 | 168.59 | 168.85 | 165.62 | 168.45 | 1,237,440 | -0.15(-0.09%) |
May 29, 2013 | 168.94 | 170.42 | 168.03 | 168.60 | 622,388 | -1.77(-1.04%) |
May 28, 2013 | 170.10 | 172.50 | 169.50 | 170.37 | 599,256 | +1.30(+0.77%) |
May 24, 2013 | 167.54 | 169.74 | 166.62 | 169.06 | 570,326 | +2.97(+1.79%) |
May 23, 2013 | 165.81 | 167.00 | 163.61 | 166.09 | 527,759 | -0.55(-0.33%) |
May 22, 2013 | 168.67 | 170.08 | 165.87 | 166.64 | 321,210 | -1.72(-1.02%) |
May 21, 2013 | 167.23 | 169.65 | 167.23 | 168.36 | 382,055 | +1.17(+0.70%) |
May 20, 2013 | 165.76 | 168.05 | 165.51 | 167.19 | 308,448 | +1.43(+0.86%) |
May 17, 2013 | 165.08 | 166.51 | 165.05 | 165.76 | 306,328 | +0.67(+0.41%) |
May 16, 2013 | 166.08 | 167.54 | 164.95 | 165.09 | 308,496 | -1.19(-0.72%) |
May 15, 2013 | 164.54 | 166.47 | 164.03 | 166.28 | 432,654 | +2.41(+1.47%) |
May 13, 2013 | 164.87 | 165.53 | 163.36 | 163.87 | 207,710 | -1.06(-0.64%) |
May 10, 2013 | 164.29 | 165.27 | 163.72 | 164.93 | 348,217 | +0.71(+0.43%) |
May 09, 2013 | 162.16 | 165.17 | 161.74 | 164.22 | 507,102 | +1.95(+1.20%) |
May 08, 2013 | 161.47 | 162.31 | 160.89 | 162.28 | 487,563 | +0.79(+0.49%) |
May 07, 2013 | 161.14 | 162.33 | 160.54 | 161.49 | 436,795 | +0.77(+0.48%) |
May 06, 2013 | 161.76 | 162.42 | 160.14 | 160.71 | 367,059 | -1.20(-0.74%) |
May 03, 2013 | 162.76 | 162.14 | 160.88 | 161.91 | 399,422 | +1.31(+0.82%) |
May 02, 2013 | 155.86 | 160.86 | 155.86 | 160.60 | 451,525 | +1.95(+1.23%) |