Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 533.65 | 538.97 | 529.15 | 533.71 | 0 | +0.13(+0.02%) |
Jun 26, 2013 | 535.84 | 538.73 | 529.99 | 533.58 | 0 | +2.29(+0.43%) |
Jun 25, 2013 | 531.87 | 536.49 | 525.58 | 531.29 | 0 | +4.65(+0.88%) |
Jun 24, 2013 | 531.41 | 534.31 | 521.76 | 526.64 | 0 | -11.38(-2.12%) |
Jun 21, 2013 | 540.24 | 544.19 | 529.67 | 538.02 | 0 | +1.06(+0.20%) |
Jun 20, 2013 | 541.84 | 547.43 | 534.82 | 536.96 | 0 | -9.32(-1.71%) |
Jun 19, 2013 | 553.76 | 556.42 | 545.94 | 546.29 | 0 | -8.09(-1.46%) |
Jun 18, 2013 | 552.22 | 557.91 | 550.83 | 554.37 | 0 | +2.22(+0.40%) |
Jun 17, 2013 | 551.23 | 556.32 | 548.20 | 552.15 | 0 | +4.28(+0.78%) |
Jun 14, 2013 | 554.09 | 556.20 | 546.50 | 547.88 | 0 | -6.65(-1.20%) |
Jun 13, 2013 | 546.65 | 555.91 | 544.16 | 554.53 | 0 | +7.53(+1.38%) |
Jun 12, 2013 | 554.53 | 556.51 | 545.50 | 547.00 | 0 | -4.57(-0.83%) |
Jun 11, 2013 | 551.30 | 558.40 | 548.68 | 551.57 | 0 | -4.64(-0.83%) |
Jun 10, 2013 | 560.64 | 564.27 | 553.57 | 556.21 | 0 | -0.71(-0.13%) |
Jun 07, 2013 | 555.55 | 560.33 | 549.74 | 556.91 | 0 | +3.11(+0.56%) |
Jun 06, 2013 | 551.39 | 558.30 | 543.89 | 553.80 | 0 | +2.53(+0.46%) |
Jun 05, 2013 | 554.88 | 559.93 | 549.26 | 551.27 | 0 | -6.52(-1.17%) |
Jun 04, 2013 | 560.05 | 565.14 | 554.38 | 557.79 | 0 | -1.18(-0.21%) |
Jun 03, 2013 | 559.09 | 562.00 | 549.02 | 558.97 | 0 | +1.65(+0.30%) |
May 31, 2013 | 562.97 | 567.46 | 556.89 | 557.32 | 0 | -5.90(-1.05%) |
May 30, 2013 | 558.39 | 568.69 | 555.74 | 563.22 | 0 | +5.38(+0.97%) |
May 29, 2013 | 553.27 | 560.79 | 550.53 | 557.83 | 0 | +2.19(+0.39%) |
May 28, 2013 | 562.39 | 565.23 | 553.94 | 555.64 | 0 | -0.40(-0.07%) |
May 24, 2013 | 556.05 | 556.05 | 556.05 | 0 | +1.91(+0.35%) | |
May 23, 2013 | 546.27 | 558.59 | 545.05 | 554.14 | 0 | +0.13(+0.02%) |
May 22, 2013 | 560.76 | 566.06 | 550.71 | 554.00 | 0 | -4.76(-0.85%) |
May 21, 2013 | 557.78 | 563.88 | 552.81 | 558.76 | 0 | +0.16(+0.03%) |
May 20, 2013 | 552.70 | 561.60 | 550.25 | 558.60 | 0 | +4.24(+0.77%) |
May 17, 2013 | 554.57 | 558.04 | 549.03 | 554.36 | 0 | +2.42(+0.44%) |
May 16, 2013 | 546.84 | 557.50 | 543.04 | 551.93 | 0 | +7.70(+1.41%) |
May 15, 2013 | 545.58 | 551.52 | 537.53 | 544.24 | 0 | -4.16(-0.76%) |
May 13, 2013 | 546.96 | 551.92 | 544.80 | 548.40 | 0 | +0.62(+0.11%) |
May 10, 2013 | 548.66 | 551.60 | 543.77 | 547.78 | 0 | +0.73(+0.13%) |
May 09, 2013 | 551.17 | 553.93 | 544.88 | 547.05 | 0 | -5.87(-1.06%) |
May 08, 2013 | 547.12 | 555.40 | 544.98 | 552.92 | 0 | +4.75(+0.87%) |
May 07, 2013 | 549.59 | 553.66 | 542.09 | 548.17 | 0 | +1.11(+0.20%) |
May 06, 2013 | 543.02 | 549.30 | 540.80 | 547.06 | 0 | +7.59(+1.41%) |
May 03, 2013 | 542.15 | 541.70 | 537.67 | 539.47 | 0 | +3.06(+0.57%) |
May 02, 2013 | 534.15 | 539.51 | 531.72 | 536.41 | 0 | +3.95(+0.74%) |
May 01, 2013 | 537.31 | 539.84 | 529.10 | 532.46 | 0 | -5.20(-0.97%) |
Apr 30, 2013 | 534.38 | 540.67 | 530.06 | 537.66 | 0 | +5.73(+1.08%) |
Apr 29, 2013 | 526.77 | 534.66 | 524.84 | 531.93 | 0 | +7.27(+1.39%) |
Apr 26, 2013 | 521.52 | 527.02 | 519.73 | 524.66 | 0 | +2.97(+0.57%) |
Apr 25, 2013 | 521.46 | 526.12 | 518.23 | 521.70 | 0 | +4.38(+0.85%) |
Apr 24, 2013 | 511.26 | 523.29 | 508.56 | 517.31 | 0 | -4.65(-0.89%) |
Apr 23, 2013 | 518.30 | 524.14 | 514.29 | 521.96 | 0 | +7.91(+1.54%) |
Apr 22, 2013 | 510.61 | 516.69 | 507.05 | 514.05 | 0 | +5.44(+1.07%) |
Apr 19, 2013 | 504.35 | 513.41 | 500.98 | 508.61 | 0 | +2.79(+0.55%) |
Apr 18, 2013 | 515.48 | 516.12 | 502.81 | 505.82 | 0 | -8.06(-1.57%) |
Apr 17, 2013 | 523.89 | 525.87 | 508.62 | 513.88 | 0 | -16.02(-3.02%) |
Apr 16, 2013 | 527.66 | 532.00 | 524.48 | 529.90 | 0 | +6.25(+1.19%) |
Apr 15, 2013 | 531.77 | 535.17 | 523.22 | 523.65 | 0 | -11.03(-2.06%) |
Apr 12, 2013 | 535.60 | 538.38 | 530.37 | 534.68 | 0 | -3.55(-0.66%) |
Apr 11, 2013 | 536.26 | 542.08 | 532.85 | 538.22 | 0 | +0.83(+0.15%) |
Apr 10, 2013 | 531.42 | 539.93 | 529.10 | 537.39 | 0 | +7.51(+1.42%) |
Apr 09, 2013 | 527.73 | 532.42 | 524.75 | 529.88 | 0 | +3.19(+0.61%) |
Apr 08, 2013 | 525.68 | 528.45 | 521.63 | 526.69 | 0 | +1.12(+0.21%) |
Apr 05, 2013 | 521.89 | 527.37 | 518.00 | 525.58 | 0 | -3.60(-0.68%) |
Apr 04, 2013 | 527.79 | 533.06 | 522.98 | 529.18 | 0 | +2.19(+0.41%) |
Apr 03, 2013 | 529.48 | 533.25 | 524.76 | 526.99 | 0 | -2.11(-0.40%) |
Apr 02, 2013 | 528.13 | 534.55 | 525.53 | 529.10 | 0 | +2.17(+0.41%) |