Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2013 | 158.69 | 159.75 | 157.84 | 158.65 | 650,234 | -1.24(-0.77%) |
Apr 30, 2013 | 156.62 | 159.88 | 156.38 | 159.88 | 849,816 | +3.10(+1.98%) |
Apr 29, 2013 | 155.57 | 157.42 | 155.51 | 156.78 | 390,454 | +1.44(+0.93%) |
Apr 26, 2013 | 154.58 | 155.76 | 154.50 | 155.34 | 320,875 | +0.65(+0.42%) |
Apr 25, 2013 | 154.78 | 155.68 | 154.01 | 154.69 | 309,883 | +0.32(+0.21%) |
Apr 24, 2013 | 154.87 | 155.44 | 153.85 | 154.37 | 444,800 | -0.53(-0.34%) |
Apr 23, 2013 | 154.43 | 155.92 | 154.04 | 154.91 | 761,992 | +1.36(+0.89%) |
Apr 22, 2013 | 149.23 | 154.30 | 148.79 | 153.55 | 1,000,072 | +4.55(+3.06%) |
Apr 19, 2013 | 147.79 | 149.33 | 146.82 | 148.99 | 782,277 | +1.61(+1.09%) |
Apr 18, 2013 | 147.30 | 150.32 | 146.39 | 147.38 | 1,186,607 | +1.15(+0.79%) |
Apr 17, 2013 | 146.28 | 147.29 | 145.55 | 146.23 | 827,328 | -0.50(-0.34%) |
Apr 16, 2013 | 145.41 | 146.79 | 144.47 | 146.73 | 789,518 | +1.59(+1.10%) |
Apr 15, 2013 | 145.39 | 146.56 | 144.81 | 145.14 | 771,273 | -1.81(-1.23%) |
Apr 12, 2013 | 147.18 | 147.52 | 145.95 | 146.95 | 391,583 | -0.60(-0.40%) |
Apr 11, 2013 | 145.67 | 147.70 | 145.34 | 147.54 | 468,663 | +2.13(+1.47%) |
Apr 10, 2013 | 144.04 | 146.33 | 144.02 | 145.41 | 556,221 | +1.77(+1.23%) |
Apr 09, 2013 | 145.12 | 145.12 | 142.23 | 143.64 | 788,500 | -0.68(-0.47%) |
Apr 08, 2013 | 144.67 | 145.18 | 143.12 | 144.32 | 487,662 | -0.28(-0.19%) |
Apr 05, 2013 | 146.08 | 146.17 | 143.94 | 144.60 | 611,024 | -2.49(-1.69%) |
Apr 04, 2013 | 147.44 | 148.30 | 146.54 | 147.09 | 371,188 | -0.36(-0.25%) |
Apr 03, 2013 | 148.56 | 149.03 | 146.52 | 147.45 | 418,653 | -1.33(-0.89%) |
Apr 02, 2013 | 149.26 | 149.96 | 148.28 | 148.78 | 233,481 | -0.49(-0.33%) |