Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 275.35 | 276.10 | 269.51 | 270.06 | 0 | -3.61(-1.32%) |
Jul 30, 2013 | 270.41 | 276.51 | 268.71 | 273.67 | 0 | +4.47(+1.66%) |
Jul 29, 2013 | 267.43 | 274.16 | 265.32 | 269.20 | 0 | -0.01(-0.00%) |
Jul 26, 2013 | 267.18 | 269.89 | 264.41 | 269.21 | 0 | +1.38(+0.52%) |
Jul 25, 2013 | 269.19 | 272.61 | 261.49 | 267.83 | 0 | -0.10(-0.04%) |
Jul 24, 2013 | 270.37 | 270.93 | 264.22 | 267.93 | 0 | -0.41(-0.15%) |
Jul 23, 2013 | 278.44 | 279.92 | 267.75 | 268.34 | 0 | -9.65(-3.47%) |
Jul 22, 2013 | 278.48 | 282.27 | 274.86 | 277.99 | 0 | +3.13(+1.14%) |
Jul 19, 2013 | 268.55 | 275.00 | 264.00 | 274.86 | 0 | +7.38(+2.76%) |
Jul 18, 2013 | 269.71 | 273.80 | 264.00 | 267.48 | 0 | -2.02(-0.75%) |
Jul 17, 2013 | 267.43 | 269.98 | 265.14 | 269.50 | 492,533 | +6.79(+2.58%) |
Jul 16, 2013 | 267.23 | 270.82 | 258.32 | 262.71 | 0 | -5.93(-2.21%) |
Jul 15, 2013 | 270.50 | 270.50 | 261.06 | 268.64 | 0 | +2.64(+0.99%) |
Jul 12, 2013 | 255.52 | 268.68 | 253.00 | 266.00 | 0 | +18.13(+7.31%) |
Jul 11, 2013 | 242.19 | 248.68 | 239.17 | 247.87 | 889,688 | +11.17(+4.72%) |
Jul 10, 2013 | 236.83 | 239.25 | 232.40 | 236.70 | 0 | +0.78(+0.33%) |
Jul 09, 2013 | 228.22 | 237.79 | 229.02 | 235.92 | 0 | +6.90(+3.01%) |
Jul 08, 2013 | 234.81 | 235.99 | 225.78 | 229.02 | 0 | -4.46(-1.91%) |
Jul 05, 2013 | 233.98 | 237.10 | 231.00 | 233.48 | 0 | +0.55(+0.24%) |
Jul 03, 2013 | 229.20 | 234.46 | 229.03 | 232.93 | 0 | +1.81(+0.78%) |
Jul 02, 2013 | 230.14 | 233.88 | 228.02 | 231.12 | 0 | +0.98(+0.43%) |
Jul 01, 2013 | 231.60 | 239.78 | 228.01 | 230.14 | 1,082,646 | +5.26(+2.34%) |
Jun 28, 2013 | 233.06 | 234.25 | 224.75 | 224.88 | 1,986,746 | -9.69(-4.13%) |
Jun 27, 2013 | 232.76 | 236.05 | 231.05 | 234.57 | 0 | +5.83(+2.55%) |
Jun 26, 2013 | 222.76 | 229.97 | 221.24 | 228.74 | 0 | +8.57(+3.89%) |
Jun 25, 2013 | 220.95 | 225.20 | 218.36 | 220.17 | 0 | +1.79(+0.82%) |
Jun 24, 2013 | 212.90 | 224.09 | 206.30 | 218.38 | 0 | +2.91(+1.35%) |
Jun 21, 2013 | 220.95 | 226.00 | 212.82 | 215.47 | 3,137,821 | -4.14(-1.89%) |
Jun 20, 2013 | 228.01 | 228.30 | 218.28 | 219.61 | 0 | -11.77(-5.09%) |
Jun 19, 2013 | 243.38 | 244.70 | 231.29 | 231.38 | 0 | -11.38(-4.69%) |
Jun 18, 2013 | 233.64 | 244.26 | 230.51 | 242.76 | 888,757 | +10.05(+4.32%) |
Jun 17, 2013 | 238.20 | 241.05 | 232.51 | 232.71 | 0 | -4.22(-1.78%) |
Jun 14, 2013 | 238.57 | 242.48 | 232.88 | 236.93 | 0 | -2.59(-1.08%) |
Jun 13, 2013 | 237.84 | 244.46 | 236.28 | 239.52 | 551,048 | +2.03(+0.85%) |
Jun 12, 2013 | 251.75 | 253.32 | 236.24 | 237.49 | 581,836 | -11.39(-4.58%) |
Jun 11, 2013 | 249.42 | 254.40 | 245.01 | 248.88 | 544,512 | -3.95(-1.56%) |
Jun 10, 2013 | 258.14 | 258.60 | 249.70 | 252.83 | 593,942 | -4.67(-1.81%) |
Jun 07, 2013 | 252.06 | 261.75 | 251.06 | 257.50 | 0 | +5.33(+2.11%) |
Jun 06, 2013 | 230.23 | 252.50 | 229.67 | 252.17 | 1,388,281 | +22.53(+9.81%) |
Jun 05, 2013 | 231.72 | 239.98 | 227.47 | 229.64 | 0 | -3.24(-1.39%) |
Jun 04, 2013 | 235.25 | 239.69 | 232.37 | 232.88 | 0 | -3.19(-1.35%) |
Jun 03, 2013 | 241.83 | 242.50 | 229.52 | 236.07 | 794,190 | -5.81(-2.40%) |
May 31, 2013 | 248.63 | 253.00 | 241.87 | 241.88 | 771,374 | -10.30(-4.08%) |
May 30, 2013 | 248.51 | 253.43 | 246.69 | 252.18 | 0 | +4.47(+1.80%) |
May 29, 2013 | 249.19 | 250.25 | 242.34 | 247.71 | 557,173 | -3.74(-1.49%) |
May 28, 2013 | 254.18 | 259.46 | 249.73 | 251.45 | 589,159 | +1.14(+0.46%) |
May 24, 2013 | 253.60 | 254.69 | 246.22 | 250.31 | 0 | -4.56(-1.79%) |
May 23, 2013 | 257.43 | 260.47 | 245.52 | 254.87 | 848,580 | -7.55(-2.88%) |
May 22, 2013 | 260.06 | 274.50 | 257.08 | 262.42 | 0 | +2.46(+0.95%) |
May 21, 2013 | 264.39 | 266.05 | 255.09 | 259.96 | 804,876 | -3.68(-1.40%) |
May 20, 2013 | 265.79 | 269.78 | 263.49 | 263.64 | 0 | -3.33(-1.25%) |
May 17, 2013 | 262.05 | 270.20 | 262.05 | 266.97 | 0 | +2.31(+0.87%) |
May 16, 2013 | 272.86 | 275.72 | 261.00 | 264.66 | 986,902 | -9.45(-3.45%) |
May 15, 2013 | 281.81 | 283.99 | 272.11 | 274.11 | 0 | -6.40(-2.28%) |
May 13, 2013 | 273.54 | 280.60 | 271.34 | 280.51 | 0 | +7.01(+2.56%) |
May 10, 2013 | 262.87 | 274.60 | 262.20 | 273.50 | 0 | +11.55(+4.41%) |
May 09, 2013 | 263.74 | 265.20 | 260.75 | 261.95 | 0 | -1.79(-0.68%) |
May 08, 2013 | 261.38 | 264.31 | 260.58 | 263.74 | 0 | +1.55(+0.59%) |
May 07, 2013 | 263.50 | 264.47 | 258.87 | 262.19 | 0 | -0.56(-0.21%) |
May 06, 2013 | 264.15 | 265.00 | 255.88 | 262.75 | 0 | -3.41(-1.28%) |
May 03, 2013 | 258.95 | 266.45 | 248.63 | 266.16 | 0 | +17.53(+7.05%) |
May 02, 2013 | 242.94 | 249.84 | 237.96 | 248.63 | 0 | +11.34(+4.78%) |