Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 175.40 | 178.60 | 174.80 | 177.10 | 0 | +2.90(+1.66%) |
Jul 30, 2013 | 178.40 | 183.00 | 173.20 | 174.20 | 673,843 | -4.20(-2.35%) |
Jul 29, 2013 | 185.80 | 186.80 | 177.00 | 178.40 | 567,521 | -8.38(-4.49%) |
Jul 26, 2013 | 177.40 | 187.20 | 176.60 | 186.78 | 0 | +9.98(+5.64%) |
Jul 25, 2013 | 176.40 | 178.10 | 173.00 | 176.80 | 463,477 | +2.80(+1.61%) |
Jul 24, 2013 | 176.20 | 180.80 | 173.00 | 174.00 | 437,513 | -3.20(-1.81%) |
Jul 23, 2013 | 177.60 | 178.98 | 172.40 | 177.20 | 0 | -0.80(-0.45%) |
Jul 22, 2013 | 176.40 | 178.60 | 174.20 | 178.00 | 425,104 | +1.20(+0.68%) |
Jul 19, 2013 | 174.40 | 178.00 | 172.00 | 176.80 | 410,950 | +1.40(+0.80%) |
Jul 18, 2013 | 176.20 | 180.00 | 173.30 | 175.40 | 406,601 | -1.62(-0.92%) |
Jul 17, 2013 | 166.20 | 177.30 | 165.20 | 177.02 | 768,559 | +10.82(+6.51%) |
Jul 16, 2013 | 169.20 | 172.00 | 166.00 | 166.20 | 530,686 | -2.60(-1.54%) |
Jul 15, 2013 | 170.20 | 172.20 | 167.20 | 168.80 | 583,848 | -1.80(-1.06%) |
Jul 12, 2013 | 170.40 | 173.40 | 168.80 | 170.60 | 0 | -1.80(-1.04%) |
Jul 11, 2013 | 179.20 | 181.00 | 170.20 | 172.40 | 874,337 | -3.60(-2.05%) |
Jul 10, 2013 | 172.00 | 177.00 | 169.00 | 176.00 | 464,913 | +4.00(+2.33%) |
Jul 09, 2013 | 178.20 | 178.60 | 166.80 | 172.00 | 1,160,630 | -6.04(-3.39%) |
Jul 08, 2013 | 184.60 | 185.30 | 178.00 | 178.04 | 846,640 | -4.36(-2.39%) |
Jul 05, 2013 | 187.00 | 187.80 | 179.41 | 182.40 | 0 | -0.38(-0.21%) |
Jul 03, 2013 | 180.00 | 188.60 | 179.00 | 182.78 | 0 | +3.78(+2.11%) |
Jul 02, 2013 | 176.20 | 181.60 | 174.80 | 179.00 | 803,707 | +5.62(+3.24%) |
Jul 01, 2013 | 171.60 | 175.00 | 171.20 | 173.38 | 558,548 | +2.38(+1.39%) |
Jun 28, 2013 | 166.60 | 173.80 | 164.60 | 171.00 | 1,992,611 | +4.40(+2.64%) |
Jun 26, 2013 | 163.20 | 167.00 | 162.20 | 166.60 | 632,353 | +3.40(+2.08%) |
Jun 25, 2013 | 161.60 | 164.60 | 159.00 | 163.20 | 753,324 | +3.82(+2.40%) |
Jun 24, 2013 | 158.20 | 162.60 | 153.00 | 159.38 | 1,008,019 | +0.38(+0.24%) |
Jun 21, 2013 | 152.00 | 162.00 | 152.00 | 159.00 | 1,655,064 | +8.20(+5.44%) |
Jun 20, 2013 | 152.40 | 156.00 | 150.50 | 150.80 | 618,056 | -3.80(-2.46%) |
Jun 19, 2013 | 153.00 | 156.80 | 152.20 | 154.60 | 628,588 | +1.00(+0.65%) |
Jun 18, 2013 | 154.00 | 155.80 | 151.00 | 153.60 | 515,213 | -0.20(-0.13%) |
Jun 17, 2013 | 153.40 | 156.60 | 150.80 | 153.80 | 880,263 | +0.80(+0.52%) |
Jun 14, 2013 | 148.00 | 160.60 | 147.00 | 153.00 | 0 | +15.80(+11.52%) |
Jun 13, 2013 | 139.40 | 143.00 | 136.00 | 137.20 | 629,535 | -1.80(-1.29%) |
Jun 12, 2013 | 144.80 | 145.20 | 137.80 | 139.00 | 461,973 | -3.40(-2.39%) |
Jun 11, 2013 | 142.00 | 145.60 | 138.60 | 142.40 | 481,948 | -0.60(-0.42%) |
Jun 10, 2013 | 141.80 | 145.20 | 139.38 | 143.00 | 727,354 | +4.22(+3.04%) |
Jun 07, 2013 | 134.60 | 139.40 | 134.60 | 138.78 | 0 | +4.78(+3.57%) |
Jun 06, 2013 | 135.80 | 137.80 | 131.60 | 134.00 | 669,871 | -2.20(-1.62%) |
Jun 05, 2013 | 139.20 | 142.00 | 134.80 | 136.20 | 629,885 | -3.80(-2.71%) |
Jun 04, 2013 | 145.00 | 145.60 | 138.40 | 140.00 | 635,354 | -2.80(-1.96%) |
Jun 03, 2013 | 154.80 | 155.00 | 140.60 | 142.80 | 1,019,331 | -10.98(-7.14%) |
May 31, 2013 | 150.80 | 154.20 | 149.60 | 153.78 | 623,195 | +4.38(+2.93%) |
May 30, 2013 | 148.80 | 150.40 | 148.00 | 149.40 | 535,733 | +1.20(+0.81%) |
May 29, 2013 | 147.00 | 150.60 | 146.00 | 148.20 | 482,126 | +0.40(+0.27%) |
May 28, 2013 | 145.80 | 150.00 | 145.40 | 147.80 | 509,809 | +3.60(+2.50%) |
May 24, 2013 | 142.60 | 144.60 | 141.70 | 144.20 | 0 | +1.60(+1.12%) |
May 23, 2013 | 139.20 | 145.60 | 138.60 | 142.60 | 729,466 | -2.60(-1.79%) |
May 22, 2013 | 144.00 | 146.80 | 142.60 | 145.20 | 977,376 | +2.40(+1.68%) |
May 21, 2013 | 140.20 | 147.00 | 140.00 | 142.80 | 1,289,915 | +3.20(+2.29%) |
May 20, 2013 | 139.80 | 140.60 | 137.60 | 139.60 | 712,903 | +0.20(+0.14%) |
May 17, 2013 | 140.20 | 143.40 | 138.00 | 139.40 | 0 | +0.60(+0.43%) |
May 16, 2013 | 142.40 | 147.00 | 138.60 | 138.80 | 1,523,713 | +1.60(+1.17%) |
May 15, 2013 | 137.20 | 147.60 | 137.00 | 137.20 | 1,543,779 | +10.00(+7.86%) |
May 13, 2013 | 123.40 | 131.80 | 122.90 | 127.20 | 1,104,945 | +2.20(+1.76%) |
May 10, 2013 | 122.60 | 126.00 | 121.62 | 125.00 | 0 | +0.40(+0.32%) |
May 09, 2013 | 127.40 | 129.60 | 120.60 | 124.60 | 3,317,814 | +12.80(+11.45%) |
May 08, 2013 | 110.40 | 112.80 | 108.20 | 111.80 | 1,225,072 | +4.00(+3.71%) |
May 07, 2013 | 110.00 | 112.00 | 107.40 | 107.80 | 661,292 | -1.40(-1.28%) |
May 06, 2013 | 117.60 | 117.60 | 108.60 | 109.20 | 1,527,220 | -7.60(-6.51%) |
May 03, 2013 | 118.40 | 119.40 | 116.10 | 116.80 | 0 | -0.40(-0.34%) |
May 02, 2013 | 121.00 | 121.00 | 116.80 | 117.20 | 0 | -2.40(-2.01%) |