Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 215.25 | 217.63 | 214.17 | 214.70 | 963,803 | -0.37(-0.17%) |
Jul 30, 2013 | 216.85 | 217.23 | 214.63 | 215.06 | 649,367 | -0.52(-0.24%) |
Jul 29, 2013 | 218.39 | 218.39 | 214.75 | 215.58 | 556,813 | -2.48(-1.14%) |
Jul 26, 2013 | 215.54 | 218.08 | 214.49 | 218.06 | 553,497 | +1.07(+0.49%) |
Jul 25, 2013 | 214.89 | 218.18 | 214.16 | 217.00 | 762,125 | +0.78(+0.36%) |
Jul 24, 2013 | 217.14 | 218.11 | 215.15 | 216.21 | 1,124,471 | -0.76(-0.35%) |
Jul 23, 2013 | 217.79 | 219.69 | 216.84 | 216.97 | 927,267 | -0.80(-0.37%) |
Jul 22, 2013 | 213.25 | 217.77 | 212.39 | 217.77 | 1,010,469 | +4.02(+1.88%) |
Jul 19, 2013 | 213.19 | 213.75 | 209.62 | 213.75 | 1,017,976 | +1.38(+0.65%) |
Jul 18, 2013 | 208.35 | 212.92 | 207.34 | 212.38 | 1,621,053 | +5.68(+2.75%) |
Jul 17, 2013 | 204.69 | 207.06 | 204.18 | 206.69 | 1,276,228 | +2.36(+1.15%) |
Jul 16, 2013 | 205.64 | 208.23 | 202.16 | 204.34 | 869,379 | -1.11(-0.54%) |
Jul 15, 2013 | 205.72 | 206.48 | 204.84 | 205.45 | 610,277 | +0.05(+0.03%) |
Jul 12, 2013 | 205.21 | 205.43 | 202.34 | 205.39 | 887,021 | -0.12(-0.06%) |
Jul 11, 2013 | 203.74 | 207.14 | 203.27 | 205.51 | 1,224,422 | +3.95(+1.96%) |
Jul 10, 2013 | 201.78 | 202.79 | 199.80 | 201.56 | 1,162,236 | +1.01(+0.51%) |
Jul 09, 2013 | 197.52 | 200.85 | 194.35 | 200.55 | 1,233,227 | +4.84(+2.47%) |
Jul 08, 2013 | 197.96 | 198.40 | 194.83 | 195.71 | 1,109,182 | -0.18(-0.09%) |
Jul 05, 2013 | 196.32 | 197.17 | 192.94 | 195.89 | 783,135 | +1.52(+0.78%) |
Jul 03, 2013 | 193.78 | 195.86 | 192.65 | 194.37 | 325,977 | -1.19(-0.61%) |
Jul 02, 2013 | 194.86 | 197.52 | 193.95 | 195.56 | 634,802 | +0.54(+0.28%) |
Jul 01, 2013 | 196.16 | 199.19 | 194.79 | 195.01 | 1,097,607 | -0.56(-0.29%) |
Jun 28, 2013 | 200.93 | 200.93 | 195.11 | 195.58 | 1,847,826 | -5.49(-2.73%) |
Jun 27, 2013 | 195.96 | 202.16 | 195.96 | 201.07 | 1,368,942 | +4.58(+2.33%) |
Jun 26, 2013 | 192.14 | 197.52 | 192.14 | 196.48 | 1,350,477 | +4.16(+2.16%) |
Jun 25, 2013 | 190.06 | 193.31 | 188.57 | 192.33 | 1,653,050 | +5.29(+2.83%) |
Jun 24, 2013 | 187.61 | 189.07 | 183.51 | 187.03 | 2,054,493 | -2.31(-1.22%) |
Jun 21, 2013 | 196.84 | 196.95 | 184.26 | 189.35 | 3,445,769 | -2.54(-1.33%) |
Jun 20, 2013 | 201.57 | 202.49 | 190.78 | 191.89 | 3,116,924 | -12.53(-6.13%) |
Jun 19, 2013 | 210.84 | 211.84 | 204.24 | 204.42 | 1,092,736 | -6.11(-2.90%) |
Jun 18, 2013 | 211.21 | 212.70 | 209.22 | 210.53 | 665,084 | +0.38(+0.18%) |
Jun 17, 2013 | 207.54 | 211.74 | 206.35 | 210.15 | 1,001,582 | +4.77(+2.32%) |
Jun 14, 2013 | 207.39 | 208.41 | 204.11 | 205.39 | 1,000,199 | -2.06(-0.99%) |
Jun 13, 2013 | 204.66 | 207.65 | 201.56 | 207.44 | 1,527,004 | +2.58(+1.26%) |
Jun 12, 2013 | 211.97 | 213.21 | 204.47 | 204.86 | 1,138,045 | -5.45(-2.59%) |
Jun 11, 2013 | 212.74 | 213.00 | 209.53 | 210.31 | 845,747 | -3.91(-1.83%) |
Jun 10, 2013 | 212.48 | 215.42 | 210.47 | 214.23 | 913,018 | +0.84(+0.40%) |
Jun 07, 2013 | 207.87 | 213.73 | 205.42 | 213.38 | 1,180,811 | +8.56(+4.18%) |
Jun 06, 2013 | 202.08 | 205.00 | 198.37 | 204.82 | 1,850,852 | +2.82(+1.39%) |
Jun 05, 2013 | 208.76 | 210.18 | 199.08 | 202.00 | 1,725,827 | -7.04(-3.37%) |
Jun 04, 2013 | 210.90 | 213.06 | 207.85 | 209.05 | 950,205 | -1.55(-0.74%) |
Jun 03, 2013 | 211.82 | 211.83 | 206.59 | 210.60 | 1,023,936 | -0.66(-0.31%) |
May 31, 2013 | 214.67 | 216.40 | 211.20 | 211.26 | 1,074,388 | -4.37(-2.03%) |
May 30, 2013 | 213.76 | 216.92 | 212.85 | 215.63 | 1,033,308 | +1.01(+0.47%) |
May 29, 2013 | 216.64 | 218.57 | 213.96 | 214.62 | 990,561 | -3.54(-1.62%) |
May 28, 2013 | 215.97 | 221.16 | 215.75 | 218.16 | 745,613 | +3.76(+1.75%) |
May 24, 2013 | 211.77 | 214.54 | 211.71 | 214.40 | 551,671 | +0.42(+0.19%) |
May 23, 2013 | 212.51 | 214.66 | 209.93 | 213.98 | 988,864 | -1.91(-0.89%) |
May 22, 2013 | 220.69 | 225.59 | 214.07 | 215.90 | 1,549,160 | -4.81(-2.18%) |
May 21, 2013 | 219.88 | 221.94 | 218.63 | 220.71 | 974,579 | +1.85(+0.84%) |
May 20, 2013 | 218.75 | 220.81 | 217.21 | 218.86 | 729,509 | -1.29(-0.58%) |
May 17, 2013 | 217.24 | 220.34 | 216.93 | 220.15 | 749,356 | +4.19(+1.94%) |
May 16, 2013 | 218.25 | 220.06 | 215.46 | 215.96 | 803,033 | -2.94(-1.34%) |
May 15, 2013 | 214.88 | 218.98 | 214.13 | 218.89 | 918,937 | +7.49(+3.54%) |
May 13, 2013 | 208.66 | 212.62 | 208.40 | 211.40 | 615,841 | +2.06(+0.98%) |
May 10, 2013 | 209.02 | 209.94 | 208.24 | 209.34 | 734,615 | +0.66(+0.32%) |
May 09, 2013 | 207.88 | 210.97 | 206.14 | 208.69 | 1,178,345 | -1.10(-0.52%) |
May 08, 2013 | 208.35 | 209.87 | 202.81 | 209.78 | 654,880 | +1.29(+0.62%) |
May 07, 2013 | 207.73 | 208.70 | 206.12 | 208.50 | 570,584 | +0.91(+0.44%) |
May 06, 2013 | 205.47 | 208.24 | 204.48 | 207.59 | 871,350 | +2.28(+1.11%) |
May 03, 2013 | 201.03 | 205.50 | 200.62 | 205.31 | 1,104,060 | +6.80(+3.43%) |
May 02, 2013 | 198.01 | 199.31 | 197.47 | 198.51 | 886,408 | +1.07(+0.54%) |