Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 535.64 | 538.06 | 530.00 | 530.00 | 28,784 | -1.96(-0.37%) |
Jul 30, 2013 | 533.15 | 535.56 | 530.68 | 531.96 | 42,922 | -0.90(-0.17%) |
Jul 29, 2013 | 536.60 | 539.30 | 532.33 | 532.86 | 22,690 | -3.12(-0.58%) |
Jul 26, 2013 | 540.72 | 541.90 | 534.68 | 535.98 | 29,616 | -4.74(-0.88%) |
Jul 25, 2013 | 537.65 | 541.97 | 536.93 | 540.72 | 25,468 | +3.66(+0.68%) |
Jul 24, 2013 | 543.00 | 544.03 | 536.99 | 537.06 | 15,327 | -6.34(-1.17%) |
Jul 23, 2013 | 545.57 | 546.90 | 542.11 | 543.40 | 25,975 | -3.50(-0.64%) |
Jul 22, 2013 | 549.00 | 549.09 | 546.47 | 546.90 | 38,549 | -0.12(-0.02%) |
Jul 19, 2013 | 542.85 | 548.07 | 540.86 | 547.02 | 41,170 | +2.49(+0.46%) |
Jul 18, 2013 | 539.40 | 544.79 | 539.37 | 544.53 | 37,473 | +5.84(+1.08%) |
Jul 17, 2013 | 538.00 | 540.00 | 538.00 | 538.69 | 19,487 | +1.09(+0.20%) |
Jul 16, 2013 | 539.23 | 540.00 | 534.10 | 537.60 | 18,545 | -0.40(-0.07%) |
Jul 15, 2013 | 539.00 | 540.50 | 535.88 | 538.00 | 47,163 | -1.88(-0.35%) |
Jul 12, 2013 | 532.21 | 541.55 | 531.39 | 539.88 | 71,349 | +8.33(+1.57%) |
Jul 11, 2013 | 528.95 | 531.99 | 528.42 | 531.55 | 27,255 | +4.79(+0.91%) |
Jul 10, 2013 | 525.03 | 527.95 | 523.14 | 526.76 | 51,735 | -0.04(-0.01%) |
Jul 09, 2013 | 529.00 | 529.00 | 525.90 | 526.80 | 27,234 | -1.60(-0.30%) |
Jul 08, 2013 | 528.00 | 528.65 | 524.05 | 528.40 | 23,681 | +0.40(+0.08%) |
Jul 05, 2013 | 528.00 | 529.49 | 525.00 | 528.00 | 18,589 | -0.09(-0.02%) |
Jul 03, 2013 | 527.24 | 528.24 | 525.02 | 528.09 | 4,881 | +1.20(+0.23%) |
Jul 02, 2013 | 526.05 | 528.00 | 523.91 | 526.89 | 16,309 | -1.13(-0.21%) |
Jul 01, 2013 | 527.75 | 531.00 | 526.03 | 528.02 | 34,586 | +1.07(+0.20%) |
Jun 28, 2013 | 524.60 | 529.76 | 524.60 | 526.95 | 42,813 | +1.04(+0.20%) |
Jun 27, 2013 | 517.25 | 526.59 | 516.10 | 525.91 | 62,302 | +11.71(+2.28%) |
Jun 26, 2013 | 515.00 | 518.49 | 511.90 | 514.20 | 36,263 | +6.20(+1.22%) |
Jun 25, 2013 | 506.60 | 509.35 | 505.97 | 508.00 | 16,034 | +3.45(+0.68%) |
Jun 24, 2013 | 510.05 | 510.15 | 504.55 | 504.55 | 47,829 | -6.00(-1.18%) |
Jun 21, 2013 | 519.06 | 522.97 | 510.55 | 510.55 | 87,478 | -7.45(-1.44%) |
Jun 20, 2013 | 523.64 | 526.63 | 517.01 | 518.00 | 33,581 | -7.26(-1.38%) |
Jun 19, 2013 | 529.26 | 531.59 | 525.22 | 525.26 | 19,951 | -4.74(-0.89%) |
Jun 18, 2013 | 528.25 | 533.10 | 526.00 | 530.00 | 38,493 | +2.00(+0.38%) |
Jun 17, 2013 | 530.00 | 532.74 | 528.00 | 528.00 | 47,266 | +1.00(+0.19%) |
Jun 14, 2013 | 525.72 | 530.74 | 525.72 | 527.00 | 20,114 | +2.73(+0.52%) |
Jun 13, 2013 | 527.90 | 527.90 | 523.73 | 524.27 | 30,426 | -1.93(-0.37%) |
Jun 12, 2013 | 533.73 | 533.75 | 526.11 | 526.20 | 31,977 | -6.05(-1.14%) |
Jun 11, 2013 | 531.25 | 534.17 | 530.00 | 532.25 | 24,285 | -1.45(-0.27%) |
Jun 10, 2013 | 534.75 | 537.61 | 530.35 | 533.70 | 47,579 | +2.16(+0.41%) |
Jun 07, 2013 | 522.25 | 531.54 | 522.00 | 531.54 | 19,643 | +12.34(+2.38%) |
Jun 06, 2013 | 510.35 | 519.20 | 509.62 | 519.20 | 34,095 | +6.35(+1.24%) |
Jun 05, 2013 | 517.97 | 521.42 | 512.03 | 512.85 | 12,691 | -5.10(-0.98%) |
Jun 04, 2013 | 519.90 | 522.88 | 517.50 | 517.95 | 16,266 | -2.65(-0.51%) |
Jun 03, 2013 | 533.00 | 533.00 | 519.00 | 520.60 | 49,011 | -2.29(-0.44%) |
May 31, 2013 | 532.88 | 534.56 | 522.89 | 522.89 | 70,725 | -9.26(-1.74%) |
May 30, 2013 | 529.30 | 534.25 | 529.30 | 532.15 | 12,783 | +1.15(+0.22%) |
May 29, 2013 | 531.35 | 534.29 | 528.41 | 531.00 | 69,472 | -2.75(-0.52%) |
May 28, 2013 | 535.29 | 539.27 | 533.75 | 533.75 | 22,369 | +0.74(+0.14%) |
May 24, 2013 | 530.25 | 535.00 | 529.10 | 533.01 | 32,163 | +2.83(+0.53%) |
May 23, 2013 | 530.74 | 531.99 | 529.00 | 530.18 | 9,701 | -3.06(-0.57%) |
May 22, 2013 | 535.00 | 535.00 | 529.73 | 533.24 | 35,295 | -1.76(-0.33%) |
May 21, 2013 | 539.70 | 539.97 | 531.40 | 535.00 | 26,916 | -3.18(-0.59%) |
May 20, 2013 | 538.90 | 539.65 | 537.55 | 538.18 | 32,291 | -0.82(-0.15%) |
May 17, 2013 | 538.75 | 539.44 | 537.11 | 539.00 | 31,514 | +2.00(+0.37%) |
May 16, 2013 | 534.05 | 537.73 | 534.05 | 537.00 | 65,247 | +2.00(+0.37%) |
May 15, 2013 | 529.85 | 535.49 | 529.21 | 535.00 | 40,021 | +9.41(+1.79%) |
May 13, 2013 | 525.33 | 528.97 | 525.05 | 525.59 | 33,635 | +0.26(+0.05%) |
May 10, 2013 | 528.00 | 529.61 | 525.33 | 525.33 | 37,837 | -1.94(-0.37%) |
May 09, 2013 | 529.65 | 530.88 | 525.00 | 527.27 | 43,910 | -4.33(-0.81%) |
May 08, 2013 | 536.00 | 537.81 | 527.12 | 531.60 | 53,528 | -3.89(-0.73%) |
May 07, 2013 | 534.00 | 536.99 | 530.26 | 535.49 | 42,327 | +1.45(+0.27%) |
May 06, 2013 | 534.06 | 534.71 | 530.02 | 534.04 | 43,201 | +0.60(+0.11%) |
May 03, 2013 | 541.00 | 543.98 | 531.00 | 533.44 | 93,002 | -4.28(-0.80%) |
May 02, 2013 | 536.24 | 540.87 | 531.57 | 537.72 | 76,949 | +2.72(+0.51%) |