Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 172.87 | 176.25 | 172.87 | 174.66 | 853,874 | +1.25(+0.72%) |
Jul 30, 2013 | 171.90 | 174.06 | 171.10 | 173.41 | 660,174 | +6.28(+3.76%) |
Jul 29, 2013 | 168.79 | 169.63 | 166.24 | 167.12 | 351,545 | -1.79(-1.06%) |
Jul 26, 2013 | 167.45 | 169.22 | 166.87 | 168.91 | 303,988 | +0.47(+0.28%) |
Jul 25, 2013 | 167.83 | 169.34 | 167.35 | 168.44 | 414,493 | -0.35(-0.21%) |
Jul 24, 2013 | 170.18 | 171.21 | 167.60 | 168.79 | 288,566 | -0.96(-0.56%) |
Jul 23, 2013 | 171.37 | 171.52 | 169.21 | 169.75 | 317,381 | -0.83(-0.49%) |
Jul 22, 2013 | 169.49 | 170.75 | 169.49 | 170.58 | 297,860 | +0.89(+0.53%) |
Jul 19, 2013 | 169.71 | 171.20 | 168.94 | 169.69 | 438,300 | -1.22(-0.71%) |
Jul 18, 2013 | 169.70 | 171.19 | 169.11 | 170.91 | 410,739 | +1.44(+0.85%) |
Jul 17, 2013 | 169.20 | 170.80 | 168.18 | 169.47 | 504,798 | +0.85(+0.51%) |
Jul 16, 2013 | 170.05 | 170.93 | 168.50 | 168.61 | 749,828 | -1.41(-0.83%) |
Jul 15, 2013 | 168.03 | 170.22 | 166.84 | 170.03 | 529,786 | +3.01(+1.80%) |
Jul 12, 2013 | 165.52 | 167.31 | 165.32 | 167.01 | 327,462 | +1.46(+0.88%) |
Jul 11, 2013 | 162.78 | 165.64 | 162.26 | 165.55 | 521,130 | +5.05(+3.14%) |
Jul 10, 2013 | 160.79 | 161.61 | 159.52 | 160.51 | 284,793 | -0.65(-0.40%) |
Jul 09, 2013 | 161.50 | 161.50 | 160.22 | 161.16 | 397,896 | +0.86(+0.54%) |
Jul 08, 2013 | 160.70 | 162.27 | 159.93 | 160.29 | 262,205 | +0.03(+0.02%) |
Jul 05, 2013 | 160.29 | 160.54 | 158.11 | 160.26 | 341,499 | +3.39(+2.16%) |
Jul 03, 2013 | 156.96 | 157.84 | 151.67 | 156.88 | 195,770 | -1.06(-0.67%) |
Jul 02, 2013 | 157.33 | 160.74 | 156.14 | 157.94 | 633,028 | +0.92(+0.59%) |
Jul 01, 2013 | 158.34 | 158.58 | 156.56 | 157.02 | 736,256 | -1.74(-1.10%) |
Jun 28, 2013 | 155.00 | 158.76 | 153.41 | 158.76 | 1,032,481 | +2.85(+1.83%) |
Jun 27, 2013 | 153.66 | 156.04 | 153.65 | 155.92 | 468,312 | +3.22(+2.11%) |
Jun 26, 2013 | 153.82 | 154.21 | 151.92 | 152.70 | 442,135 | +1.06(+0.70%) |
Jun 25, 2013 | 151.93 | 152.51 | 149.40 | 151.64 | 413,349 | +1.76(+1.18%) |
Jun 24, 2013 | 152.89 | 152.89 | 146.46 | 149.87 | 817,992 | -4.82(-3.12%) |
Jun 21, 2013 | 157.42 | 158.65 | 153.89 | 154.70 | 580,505 | -1.68(-1.07%) |
Jun 20, 2013 | 160.46 | 160.52 | 155.83 | 156.37 | 398,791 | -6.33(-3.89%) |
Jun 19, 2013 | 164.37 | 165.85 | 162.62 | 162.71 | 373,701 | -1.97(-1.19%) |
Jun 18, 2013 | 163.97 | 166.17 | 163.67 | 164.67 | 402,499 | +1.28(+0.78%) |
Jun 17, 2013 | 162.17 | 164.63 | 162.08 | 163.39 | 305,434 | +2.78(+1.73%) |
Jun 14, 2013 | 163.94 | 164.36 | 159.80 | 160.61 | 454,205 | -3.87(-2.36%) |
Jun 13, 2013 | 159.30 | 165.02 | 158.08 | 164.49 | 422,263 | +4.81(+3.01%) |
Jun 12, 2013 | 162.37 | 162.74 | 158.80 | 159.68 | 695,166 | -1.00(-0.62%) |
Jun 11, 2013 | 160.13 | 163.12 | 159.85 | 160.67 | 377,379 | -2.51(-1.54%) |
Jun 10, 2013 | 161.30 | 163.52 | 159.87 | 163.18 | 394,093 | +2.25(+1.40%) |
Jun 07, 2013 | 158.95 | 161.41 | 157.90 | 160.93 | 259,494 | +3.01(+1.91%) |
Jun 06, 2013 | 153.81 | 157.93 | 153.81 | 157.92 | 278,662 | +3.37(+2.18%) |
Jun 05, 2013 | 158.11 | 158.36 | 154.49 | 154.55 | 370,191 | -4.01(-2.53%) |
Jun 04, 2013 | 158.39 | 160.93 | 157.13 | 158.56 | 364,995 | +0.65(+0.41%) |
Jun 03, 2013 | 158.68 | 159.86 | 155.78 | 157.91 | 354,121 | -0.91(-0.57%) |
May 31, 2013 | 161.26 | 162.18 | 158.78 | 158.82 | 277,923 | -3.20(-1.97%) |
May 30, 2013 | 159.81 | 162.58 | 159.63 | 162.02 | 273,236 | +2.33(+1.46%) |
May 29, 2013 | 160.76 | 161.32 | 158.26 | 159.68 | 335,101 | -1.55(-0.96%) |
May 28, 2013 | 158.91 | 161.50 | 158.91 | 161.23 | 437,466 | +4.37(+2.78%) |
May 24, 2013 | 156.44 | 156.92 | 155.17 | 156.87 | 259,782 | -0.62(-0.39%) |
May 23, 2013 | 156.58 | 157.80 | 154.83 | 157.49 | 416,365 | -1.36(-0.85%) |
May 22, 2013 | 162.41 | 163.59 | 157.62 | 158.84 | 318,330 | -3.09(-1.91%) |
May 21, 2013 | 162.27 | 163.00 | 161.24 | 161.93 | 219,079 | -0.03(-0.02%) |
May 20, 2013 | 161.81 | 163.21 | 161.08 | 161.96 | 260,974 | +0.02(+0.01%) |
May 17, 2013 | 160.48 | 162.67 | 159.58 | 161.94 | 338,802 | +2.99(+1.88%) |
May 16, 2013 | 159.98 | 161.76 | 158.47 | 158.95 | 464,109 | -1.21(-0.76%) |
May 15, 2013 | 159.09 | 160.25 | 158.25 | 160.16 | 377,615 | +4.20(+2.69%) |
May 13, 2013 | 154.79 | 157.72 | 154.51 | 155.96 | 271,356 | +0.53(+0.34%) |
May 10, 2013 | 152.47 | 155.62 | 152.47 | 155.42 | 357,389 | +3.11(+2.04%) |
May 09, 2013 | 151.54 | 153.90 | 151.44 | 152.31 | 460,195 | +0.52(+0.34%) |
May 08, 2013 | 151.31 | 151.80 | 150.67 | 151.79 | 289,628 | +0.01(+0.01%) |
May 07, 2013 | 151.06 | 151.78 | 150.23 | 151.78 | 250,977 | +0.89(+0.59%) |
May 06, 2013 | 149.07 | 151.62 | 148.77 | 150.89 | 301,071 | +2.13(+1.43%) |
May 03, 2013 | 149.72 | 150.86 | 148.52 | 148.76 | 421,104 | +1.18(+0.80%) |
May 02, 2013 | 146.53 | 148.30 | 145.27 | 147.58 | 260,767 | +1.62(+1.11%) |