Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 238.80 | 240.00 | 233.00 | 235.60 | 0 | -3.20(-1.34%) |
Jul 30, 2013 | 239.00 | 241.00 | 236.80 | 238.80 | 0 | +1.40(+0.59%) |
Jul 29, 2013 | 244.20 | 244.20 | 236.80 | 237.40 | 0 | -7.00(-2.86%) |
Jul 26, 2013 | 246.00 | 246.80 | 241.40 | 244.40 | 0 | -3.60(-1.45%) |
Jul 25, 2013 | 242.40 | 248.40 | 240.40 | 248.00 | 0 | +4.60(+1.89%) |
Jul 24, 2013 | 244.20 | 245.40 | 236.52 | 243.40 | 0 | -1.20(-0.49%) |
Jul 23, 2013 | 245.00 | 247.20 | 242.60 | 244.60 | 0 | -0.40(-0.16%) |
Jul 22, 2013 | 244.00 | 248.80 | 243.80 | 245.00 | 0 | -1.40(-0.57%) |
Jul 19, 2013 | 250.60 | 250.60 | 246.20 | 246.40 | 0 | -5.20(-2.07%) |
Jul 18, 2013 | 251.40 | 252.00 | 248.20 | 251.60 | 0 | +0.40(+0.16%) |
Jul 17, 2013 | 251.60 | 254.40 | 248.00 | 251.20 | 10,163 | +1.20(+0.48%) |
Jul 16, 2013 | 244.80 | 250.00 | 243.20 | 250.00 | 0 | +4.70(+1.92%) |
Jul 15, 2013 | 238.40 | 245.60 | 235.90 | 245.30 | 0 | +6.10(+2.55%) |
Jul 12, 2013 | 235.80 | 239.40 | 235.70 | 239.20 | 0 | +2.20(+0.93%) |
Jul 11, 2013 | 236.40 | 237.00 | 234.60 | 237.00 | 0 | +2.60(+1.11%) |
Jul 10, 2013 | 230.00 | 235.00 | 229.60 | 234.40 | 0 | +4.40(+1.91%) |
Jul 09, 2013 | 236.80 | 236.80 | 229.60 | 230.00 | 0 | -6.60(-2.79%) |
Jul 08, 2013 | 236.00 | 237.00 | 234.00 | 236.60 | 0 | +0.80(+0.34%) |
Jul 05, 2013 | 239.60 | 239.60 | 232.00 | 235.80 | 0 | -0.80(-0.34%) |
Jul 03, 2013 | 234.40 | 237.00 | 232.20 | 236.60 | 0 | +2.00(+0.85%) |
Jul 02, 2013 | 233.40 | 236.25 | 229.00 | 234.60 | 0 | +0.40(+0.17%) |
Jul 01, 2013 | 234.40 | 238.60 | 232.20 | 234.20 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 231.80 | 235.00 | 230.06 | 234.20 | 26,088 | +1.60(+0.69%) |
Jun 27, 2013 | 228.00 | 233.00 | 227.00 | 232.60 | 0 | +6.00(+2.65%) |
Jun 26, 2013 | 230.80 | 230.80 | 226.20 | 226.60 | 0 | -2.20(-0.96%) |
Jun 25, 2013 | 229.80 | 231.00 | 226.00 | 228.80 | 0 | +0.20(+0.09%) |
Jun 24, 2013 | 230.20 | 230.40 | 224.60 | 228.60 | 0 | -2.80(-1.21%) |
Jun 21, 2013 | 233.80 | 235.20 | 230.00 | 231.40 | 10,420 | -1.20(-0.52%) |
Jun 20, 2013 | 231.00 | 233.60 | 228.40 | 232.60 | 0 | -2.40(-1.02%) |
Jun 19, 2013 | 235.40 | 236.20 | 233.00 | 235.00 | 0 | -1.60(-0.68%) |
Jun 18, 2013 | 231.80 | 236.80 | 231.00 | 236.60 | 0 | +5.40(+2.34%) |
Jun 17, 2013 | 228.40 | 232.20 | 224.40 | 231.20 | 0 | +5.00(+2.21%) |
Jun 14, 2013 | 226.20 | 226.40 | 224.90 | 226.20 | 0 | -0.20(-0.09%) |
Jun 13, 2013 | 224.40 | 227.00 | 223.80 | 226.40 | 3,566 | +1.40(+0.62%) |
Jun 12, 2013 | 222.80 | 226.60 | 220.80 | 225.00 | 4,482 | +3.20(+1.44%) |
Jun 11, 2013 | 219.40 | 222.60 | 218.00 | 221.80 | 4,852 | +0.00(+0.00%) |
Jun 10, 2013 | 218.60 | 222.80 | 218.60 | 221.80 | 0 | +2.80(+1.28%) |
Jun 07, 2013 | 219.60 | 222.60 | 208.60 | 219.00 | 0 | +5.60(+2.62%) |
Jun 06, 2013 | 211.40 | 215.40 | 209.00 | 213.40 | 6,667 | +2.60(+1.23%) |
Jun 05, 2013 | 213.40 | 216.20 | 210.60 | 210.80 | 0 | -2.60(-1.22%) |
Jun 04, 2013 | 216.80 | 217.30 | 211.80 | 213.40 | 0 | -3.40(-1.57%) |
Jun 03, 2013 | 215.00 | 220.60 | 212.00 | 216.80 | 9,112 | +1.60(+0.74%) |
May 31, 2013 | 215.80 | 217.40 | 210.00 | 215.20 | 10,622 | -2.20(-1.01%) |
May 30, 2013 | 219.80 | 220.60 | 217.00 | 217.40 | 6,575 | -2.20(-1.00%) |
May 29, 2013 | 220.20 | 223.00 | 218.00 | 219.60 | 3,492 | -3.00(-1.35%) |
May 28, 2013 | 219.00 | 225.00 | 217.20 | 222.60 | 7,204 | +3.80(+1.74%) |
May 24, 2013 | 218.60 | 220.80 | 217.00 | 218.80 | 0 | -0.60(-0.27%) |
May 23, 2013 | 216.80 | 221.60 | 216.76 | 219.40 | 0 | +1.20(+0.55%) |
May 22, 2013 | 225.20 | 227.00 | 217.60 | 218.20 | 0 | -7.00(-3.11%) |
May 21, 2013 | 227.40 | 228.40 | 223.80 | 225.20 | 0 | -2.80(-1.23%) |
May 20, 2013 | 231.80 | 232.40 | 227.40 | 228.00 | 0 | -3.80(-1.64%) |
May 17, 2013 | 230.40 | 233.20 | 230.00 | 231.80 | 0 | +2.00(+0.87%) |
May 16, 2013 | 228.20 | 230.20 | 226.00 | 229.80 | 4,690 | +1.80(+0.79%) |
May 15, 2013 | 221.80 | 228.60 | 221.80 | 228.00 | 0 | +8.60(+3.92%) |
May 13, 2013 | 218.00 | 220.40 | 217.60 | 219.40 | 0 | +0.40(+0.18%) |
May 10, 2013 | 220.00 | 220.93 | 218.60 | 219.00 | 0 | -1.60(-0.73%) |
May 09, 2013 | 222.20 | 224.00 | 219.00 | 220.60 | 0 | -2.40(-1.08%) |
May 08, 2013 | 221.20 | 224.20 | 220.42 | 223.00 | 0 | +1.00(+0.45%) |
May 07, 2013 | 221.00 | 222.20 | 218.60 | 222.00 | 0 | +2.00(+0.91%) |
May 06, 2013 | 219.80 | 220.40 | 214.80 | 220.00 | 0 | +0.60(+0.27%) |
May 03, 2013 | 218.00 | 221.80 | 216.40 | 219.40 | 0 | +3.00(+1.39%) |
May 02, 2013 | 211.00 | 217.80 | 207.60 | 216.40 | 0 | +6.20(+2.95%) |