Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 208.65 | 211.53 | 207.94 | 209.45 | 931,340 | +1.78(+0.86%) |
Jul 30, 2013 | 208.54 | 208.54 | 205.46 | 207.67 | 929,573 | +0.17(+0.08%) |
Jul 29, 2013 | 207.44 | 208.54 | 205.93 | 207.50 | 965,853 | -1.01(-0.48%) |
Jul 26, 2013 | 207.84 | 209.38 | 207.13 | 208.51 | 929,360 | -1.04(-0.50%) |
Jul 25, 2013 | 206.40 | 210.46 | 206.40 | 209.55 | 1,539,413 | +2.69(+1.30%) |
Jul 24, 2013 | 212.31 | 212.31 | 205.82 | 206.87 | 1,261,169 | -4.20(-1.99%) |
Jul 23, 2013 | 210.16 | 212.64 | 210.16 | 211.06 | 652,057 | +0.50(+0.24%) |
Jul 22, 2013 | 211.20 | 211.33 | 209.85 | 210.56 | 803,425 | -0.64(-0.30%) |
Jul 19, 2013 | 209.38 | 211.23 | 208.18 | 211.20 | 713,342 | +2.07(+0.99%) |
Jul 18, 2013 | 205.49 | 209.69 | 205.49 | 209.13 | 1,273,343 | +3.38(+1.64%) |
Jul 17, 2013 | 205.22 | 206.93 | 204.72 | 205.76 | 718,282 | +1.98(+0.97%) |
Jul 16, 2013 | 204.58 | 205.02 | 202.04 | 203.78 | 969,917 | -0.54(-0.26%) |
Jul 15, 2013 | 206.46 | 206.53 | 204.25 | 204.31 | 730,767 | -1.44(-0.70%) |
Jul 12, 2013 | 205.35 | 206.73 | 204.28 | 205.76 | 739,433 | -0.30(-0.15%) |
Jul 11, 2013 | 206.43 | 207.17 | 204.21 | 206.06 | 1,216,794 | +2.28(+1.12%) |
Jul 10, 2013 | 204.92 | 204.95 | 203.14 | 203.78 | 957,382 | -0.47(-0.23%) |
Jul 09, 2013 | 202.83 | 204.35 | 201.96 | 204.25 | 663,949 | +2.28(+1.13%) |
Jul 08, 2013 | 202.16 | 203.47 | 201.56 | 201.96 | 1,058,403 | +0.57(+0.28%) |
Jul 05, 2013 | 200.78 | 201.42 | 197.86 | 201.39 | 754,114 | +3.12(+1.58%) |
Jul 03, 2013 | 196.82 | 198.70 | 195.78 | 198.27 | 626,075 | +1.07(+0.55%) |
Jul 02, 2013 | 195.24 | 198.70 | 195.24 | 197.19 | 1,004,594 | +0.27(+0.14%) |
Jul 01, 2013 | 196.72 | 199.11 | 195.88 | 196.92 | 699,584 | +1.48(+0.76%) |
Jun 28, 2013 | 194.84 | 197.06 | 194.77 | 195.44 | 896,488 | -0.84(-0.43%) |
Jun 26, 2013 | 197.53 | 199.34 | 194.64 | 196.28 | 790,298 | +0.37(+0.19%) |
Jun 25, 2013 | 193.80 | 196.08 | 192.79 | 195.91 | 1,287,527 | +3.66(+1.90%) |
Jun 24, 2013 | 192.05 | 194.77 | 188.09 | 192.25 | 2,166,843 | -3.06(-1.57%) |
Jun 21, 2013 | 196.85 | 197.43 | 192.12 | 195.31 | 1,959,237 | -0.28(-0.14%) |
Jun 20, 2013 | 200.77 | 200.77 | 194.58 | 195.59 | 2,086,277 | -8.57(-4.20%) |
Jun 19, 2013 | 205.36 | 206.97 | 203.89 | 204.16 | 1,295,882 | -1.34(-0.65%) |
Jun 18, 2013 | 204.29 | 206.30 | 203.85 | 205.49 | 800,733 | +1.77(+0.87%) |
Jun 17, 2013 | 201.07 | 204.46 | 201.07 | 203.72 | 676,708 | +3.75(+1.88%) |
Jun 14, 2013 | 203.49 | 203.49 | 199.57 | 199.97 | 943,171 | -2.71(-1.34%) |
Jun 13, 2013 | 198.90 | 203.32 | 198.26 | 202.68 | 843,082 | +3.65(+1.83%) |
Jun 12, 2013 | 203.69 | 203.69 | 198.70 | 199.03 | 871,315 | -2.01(-1.00%) |
Jun 11, 2013 | 201.94 | 202.92 | 200.57 | 201.04 | 1,004,028 | -4.35(-2.12%) |
Jun 10, 2013 | 206.53 | 206.67 | 204.22 | 205.39 | 567,793 | -0.23(-0.11%) |
Jun 07, 2013 | 203.59 | 206.06 | 202.38 | 205.63 | 877,115 | +3.31(+1.64%) |
Jun 06, 2013 | 200.44 | 202.92 | 198.63 | 202.31 | 1,174,924 | +1.87(+0.93%) |
Jun 05, 2013 | 203.12 | 204.25 | 200.27 | 200.44 | 1,034,722 | -3.35(-1.64%) |
Jun 04, 2013 | 203.99 | 205.29 | 201.21 | 203.79 | 1,272,502 | -0.20(-0.10%) |
Jun 03, 2013 | 203.22 | 205.29 | 201.51 | 203.99 | 1,955,253 | +1.80(+0.89%) |
May 31, 2013 | 205.63 | 206.80 | 202.05 | 202.18 | 1,624,231 | -4.35(-2.11%) |
May 30, 2013 | 206.50 | 207.64 | 205.29 | 206.53 | 1,442,761 | -0.80(-0.39%) |
May 29, 2013 | 206.20 | 208.81 | 204.99 | 207.34 | 1,259,442 | -0.13(-0.06%) |
May 28, 2013 | 207.03 | 209.21 | 205.93 | 207.47 | 1,160,137 | +3.08(+1.51%) |
May 24, 2013 | 203.65 | 204.49 | 201.84 | 204.39 | 1,166,648 | -1.00(-0.49%) |
May 23, 2013 | 201.91 | 205.56 | 200.41 | 205.39 | 2,296,941 | +0.10(+0.05%) |
May 22, 2013 | 208.27 | 211.92 | 203.62 | 205.29 | 2,236,338 | -3.11(-1.49%) |
May 21, 2013 | 209.65 | 211.55 | 208.09 | 208.41 | 1,269,940 | -1.20(-0.57%) |
May 20, 2013 | 204.99 | 210.28 | 204.76 | 209.61 | 1,630,788 | +4.69(+2.29%) |
May 17, 2013 | 201.68 | 205.23 | 201.68 | 204.93 | 1,068,953 | +4.49(+2.24%) |
May 16, 2013 | 201.58 | 202.62 | 199.87 | 200.44 | 1,623,085 | -1.51(-0.75%) |
May 15, 2013 | 200.77 | 203.45 | 200.71 | 201.94 | 1,083,479 | +3.48(+1.75%) |
May 13, 2013 | 199.30 | 199.57 | 197.56 | 198.46 | 1,549,665 | -0.87(-0.44%) |
May 10, 2013 | 198.09 | 199.40 | 196.02 | 199.33 | 1,472,089 | +0.00(+0.00%) |
May 09, 2013 | 200.54 | 201.18 | 197.34 | 199.33 | 1,292,525 | -0.87(-0.43%) |
May 08, 2013 | 201.07 | 202.21 | 198.66 | 200.20 | 1,072,529 | -0.47(-0.23%) |
May 07, 2013 | 199.50 | 201.61 | 197.79 | 200.67 | 1,728,825 | +2.58(+1.30%) |
May 06, 2013 | 196.39 | 198.70 | 195.92 | 198.09 | 1,110,792 | +1.61(+0.82%) |
May 03, 2013 | 193.24 | 197.07 | 191.30 | 196.49 | 1,383,939 | +5.19(+2.71%) |
May 02, 2013 | 189.16 | 191.93 | 187.35 | 191.30 | 1,846,158 | +3.48(+1.86%) |