Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 227.25 | 238.72 | 221.85 | 234.15 | 187,599 | +7.95(+3.51%) |
Jun 26, 2013 | 215.85 | 230.70 | 214.50 | 226.20 | 182,870 | +9.15(+4.22%) |
Jun 25, 2013 | 209.10 | 217.50 | 205.95 | 217.05 | 0 | +10.65(+5.16%) |
Jun 24, 2013 | 207.15 | 211.65 | 201.90 | 206.40 | 0 | -4.50(-2.13%) |
Jun 21, 2013 | 215.85 | 221.04 | 203.70 | 210.90 | 207,238 | -3.45(-1.61%) |
Jun 20, 2013 | 225.30 | 225.75 | 211.65 | 214.35 | 0 | -13.65(-5.99%) |
Jun 19, 2013 | 232.20 | 234.00 | 226.50 | 228.00 | 0 | -3.00(-1.30%) |
Jun 18, 2013 | 236.85 | 239.55 | 230.32 | 231.00 | 0 | -6.15(-2.59%) |
Jun 17, 2013 | 243.75 | 246.15 | 234.00 | 237.15 | 0 | -3.60(-1.50%) |
Jun 14, 2013 | 242.70 | 246.44 | 236.25 | 240.75 | 0 | -0.60(-0.25%) |
Jun 13, 2013 | 236.70 | 242.40 | 226.50 | 241.35 | 141,595 | +3.75(+1.58%) |
Jun 12, 2013 | 238.35 | 247.20 | 237.15 | 237.60 | 221,419 | +4.66(+2.00%) |
Jun 11, 2013 | 227.10 | 240.15 | 224.70 | 232.94 | 164,606 | +2.24(+0.97%) |
Jun 10, 2013 | 227.55 | 235.65 | 221.10 | 230.70 | 0 | +12.15(+5.56%) |
Jun 07, 2013 | 204.30 | 219.00 | 203.03 | 218.55 | 0 | +16.05(+7.93%) |
Jun 06, 2013 | 201.30 | 202.50 | 194.25 | 202.50 | 99,328 | +2.32(+1.16%) |
Jun 05, 2013 | 201.75 | 208.09 | 198.30 | 200.18 | 0 | -1.88(-0.93%) |
Jun 04, 2013 | 201.75 | 205.20 | 197.40 | 202.05 | 0 | +0.45(+0.22%) |
Jun 03, 2013 | 202.95 | 209.70 | 196.50 | 201.60 | 202,115 | +9.82(+5.12%) |
May 31, 2013 | 192.90 | 198.90 | 191.70 | 191.78 | 96,056 | -1.12(-0.58%) |
May 30, 2013 | 189.30 | 193.35 | 187.20 | 192.90 | 48,869 | +3.60(+1.90%) |
May 29, 2013 | 190.65 | 191.85 | 184.95 | 189.30 | 39,142 | -2.10(-1.10%) |
May 28, 2013 | 189.30 | 197.25 | 187.50 | 191.40 | 75,860 | +5.25(+2.82%) |
May 24, 2013 | 184.20 | 186.15 | 178.50 | 186.15 | 0 | +1.65(+0.89%) |
May 23, 2013 | 185.85 | 190.20 | 181.65 | 184.50 | 0 | -3.45(-1.84%) |
May 22, 2013 | 189.00 | 195.00 | 184.80 | 187.95 | 0 | -1.20(-0.63%) |
May 21, 2013 | 186.45 | 191.10 | 186.30 | 189.15 | 0 | +2.70(+1.45%) |
May 20, 2013 | 192.60 | 195.82 | 184.46 | 186.45 | 0 | -3.90(-2.05%) |
May 17, 2013 | 186.30 | 191.25 | 181.95 | 190.35 | 0 | +4.35(+2.34%) |
May 16, 2013 | 194.55 | 195.00 | 185.70 | 186.00 | 73,245 | -9.60(-4.91%) |
May 15, 2013 | 199.65 | 202.20 | 193.20 | 195.60 | 0 | +5.55(+2.92%) |
May 13, 2013 | 180.60 | 194.40 | 180.30 | 190.05 | 0 | +8.70(+4.80%) |
May 10, 2013 | 173.40 | 181.95 | 171.00 | 181.35 | 0 | +8.70(+5.04%) |
May 09, 2013 | 174.30 | 176.70 | 172.35 | 172.65 | 0 | -2.25(-1.29%) |
May 08, 2013 | 182.25 | 182.25 | 170.10 | 174.90 | 0 | -7.35(-4.03%) |
May 07, 2013 | 193.80 | 195.00 | 181.35 | 182.25 | 84,368 | -9.45(-4.93%) |
May 06, 2013 | 186.90 | 194.85 | 186.60 | 191.70 | 0 | +3.90(+2.08%) |
May 03, 2013 | 188.25 | 191.25 | 187.05 | 187.80 | 0 | +0.75(+0.40%) |
May 02, 2013 | 188.25 | 192.75 | 186.00 | 187.05 | 0 | +0.30(+0.16%) |
May 01, 2013 | 196.20 | 198.15 | 184.95 | 186.75 | 0 | -9.00(-4.60%) |
Apr 30, 2013 | 201.00 | 201.90 | 192.45 | 195.75 | 0 | -5.10(-2.54%) |
Apr 29, 2013 | 206.40 | 209.10 | 199.95 | 200.85 | 49,408 | -0.90(-0.45%) |
Apr 26, 2013 | 209.40 | 209.40 | 201.15 | 201.75 | 74,902 | -4.65(-2.25%) |
Apr 25, 2013 | 205.20 | 211.35 | 204.75 | 206.40 | 124,969 | -1.05(-0.51%) |
Apr 24, 2013 | 203.70 | 207.60 | 198.00 | 207.45 | 125,422 | +4.65(+2.29%) |
Apr 23, 2013 | 200.25 | 203.10 | 197.40 | 202.80 | 94,124 | +7.65(+3.92%) |
Apr 22, 2013 | 195.60 | 199.05 | 192.45 | 195.15 | 111,577 | -0.30(-0.15%) |
Apr 19, 2013 | 187.95 | 196.80 | 187.95 | 195.45 | 174,963 | +7.50(+3.99%) |
Apr 18, 2013 | 180.00 | 194.10 | 179.10 | 187.95 | 245,289 | +7.80(+4.33%) |
Apr 17, 2013 | 173.40 | 181.02 | 171.00 | 180.15 | 116,791 | +4.95(+2.83%) |
Apr 16, 2013 | 169.20 | 175.50 | 167.55 | 175.20 | 70,593 | +7.95(+4.75%) |
Apr 15, 2013 | 178.65 | 180.00 | 165.15 | 167.25 | 80,724 | -11.85(-6.62%) |
Apr 12, 2013 | 178.50 | 182.10 | 177.15 | 179.10 | 55,632 | -0.75(-0.42%) |
Apr 11, 2013 | 175.65 | 185.04 | 175.65 | 179.85 | 95,534 | +4.50(+2.57%) |
Apr 10, 2013 | 175.35 | 177.75 | 172.50 | 175.35 | 67,151 | +0.30(+0.17%) |
Apr 09, 2013 | 171.00 | 183.75 | 171.00 | 175.05 | 127,293 | +5.10(+3.00%) |
Apr 08, 2013 | 168.00 | 170.40 | 164.85 | 169.95 | 56,689 | +3.00(+1.80%) |
Apr 05, 2013 | 163.05 | 167.85 | 160.95 | 166.95 | 63,492 | +0.45(+0.27%) |
Apr 04, 2013 | 165.90 | 168.30 | 163.35 | 166.50 | 64,221 | +1.35(+0.82%) |
Apr 03, 2013 | 172.95 | 175.20 | 163.50 | 165.15 | 77,717 | -7.50(-4.34%) |
Apr 02, 2013 | 170.55 | 174.60 | 168.30 | 172.65 | 91,619 | +4.95(+2.95%) |