Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 407.89 | 414.90 | 406.70 | 412.27 | 483,025 | +4.89(+1.20%) |
Jul 30, 2013 | 406.29 | 409.74 | 405.27 | 407.38 | 257,151 | +2.94(+0.73%) |
Jul 29, 2013 | 404.46 | 408.35 | 402.05 | 404.44 | 193,273 | -1.43(-0.35%) |
Jul 26, 2013 | 402.83 | 407.69 | 402.83 | 405.87 | 339,348 | +1.62(+0.40%) |
Jul 25, 2013 | 400.41 | 404.72 | 395.87 | 404.25 | 533,074 | +4.13(+1.03%) |
Jul 24, 2013 | 396.75 | 402.89 | 396.75 | 400.12 | 452,061 | +2.71(+0.68%) |
Jul 23, 2013 | 401.34 | 404.84 | 396.49 | 397.41 | 392,172 | -4.39(-1.09%) |
Jul 22, 2013 | 404.72 | 407.99 | 400.80 | 401.80 | 577,638 | -7.17(-1.75%) |
Jul 19, 2013 | 399.05 | 410.12 | 395.02 | 408.97 | 2,270,920 | +32.22(+8.55%) |
Jul 18, 2013 | 375.99 | 377.40 | 372.75 | 376.75 | 966,426 | +1.44(+0.38%) |
Jul 17, 2013 | 379.79 | 379.97 | 372.13 | 375.31 | 439,730 | -3.82(-1.01%) |
Jul 16, 2013 | 383.00 | 383.30 | 374.44 | 379.13 | 559,913 | -5.06(-1.32%) |
Jul 15, 2013 | 385.42 | 386.58 | 383.14 | 384.19 | 337,765 | -2.08(-0.54%) |
Jul 12, 2013 | 384.21 | 387.49 | 383.29 | 386.27 | 340,313 | +3.14(+0.82%) |
Jul 11, 2013 | 382.50 | 386.50 | 380.50 | 383.13 | 282,273 | +1.10(+0.29%) |
Jul 10, 2013 | 385.74 | 385.74 | 379.88 | 382.03 | 378,670 | -4.30(-1.11%) |
Jul 09, 2013 | 387.85 | 389.84 | 385.88 | 386.33 | 294,919 | +0.30(+0.08%) |
Jul 08, 2013 | 387.39 | 387.89 | 383.92 | 386.03 | 345,376 | -0.30(-0.08%) |
Jul 05, 2013 | 386.00 | 386.78 | 383.01 | 386.33 | 379,403 | +1.86(+0.48%) |
Jul 03, 2013 | 374.99 | 386.81 | 374.75 | 384.47 | 691,945 | +12.94(+3.48%) |
Jul 02, 2013 | 364.67 | 371.77 | 364.67 | 371.53 | 444,377 | +7.79(+2.14%) |
Jul 01, 2013 | 366.45 | 369.24 | 362.30 | 363.74 | 354,946 | -0.61(-0.17%) |
Jun 28, 2013 | 363.16 | 368.39 | 360.99 | 364.35 | 461,100 | +0.20(+0.05%) |
Jun 27, 2013 | 364.95 | 366.96 | 361.19 | 364.15 | 336,673 | +0.48(+0.13%) |
Jun 26, 2013 | 364.00 | 365.69 | 362.27 | 363.67 | 346,312 | +4.71(+1.31%) |
Jun 25, 2013 | 361.06 | 363.98 | 357.06 | 358.96 | 295,051 | +0.80(+0.22%) |
Jun 24, 2013 | 357.72 | 360.75 | 352.27 | 358.16 | 452,487 | -3.48(-0.96%) |
Jun 21, 2013 | 363.26 | 363.26 | 355.92 | 361.64 | 691,265 | +0.78(+0.22%) |
Jun 20, 2013 | 363.62 | 368.14 | 360.07 | 360.86 | 438,224 | -6.01(-1.64%) |
Jun 19, 2013 | 371.79 | 372.50 | 366.00 | 366.87 | 282,459 | -5.79(-1.55%) |
Jun 18, 2013 | 369.02 | 372.66 | 368.79 | 372.66 | 267,035 | +4.98(+1.35%) |
Jun 17, 2013 | 370.50 | 372.11 | 365.00 | 367.68 | 257,156 | -0.44(-0.12%) |
Jun 14, 2013 | 369.44 | 372.54 | 365.25 | 368.12 | 304,430 | -3.31(-0.89%) |
Jun 13, 2013 | 369.50 | 372.56 | 365.44 | 371.43 | 309,540 | +7.24(+1.99%) |
Jun 12, 2013 | 368.61 | 368.61 | 362.34 | 364.19 | 388,398 | -0.56(-0.15%) |
Jun 11, 2013 | 361.46 | 367.70 | 361.46 | 364.75 | 248,759 | +0.18(+0.05%) |
Jun 10, 2013 | 366.45 | 369.11 | 363.54 | 364.57 | 355,421 | -1.23(-0.34%) |
Jun 07, 2013 | 361.00 | 365.80 | 354.25 | 365.80 | 560,453 | +6.77(+1.89%) |
Jun 06, 2013 | 354.42 | 359.44 | 351.68 | 359.03 | 230,353 | +6.00(+1.70%) |
Jun 05, 2013 | 358.64 | 359.45 | 350.66 | 353.03 | 288,081 | -5.39(-1.50%) |
Jun 04, 2013 | 356.05 | 363.35 | 355.05 | 358.42 | 425,949 | -0.42(-0.12%) |
Jun 03, 2013 | 361.01 | 363.28 | 354.53 | 358.84 | 472,438 | -2.16(-0.60%) |
May 31, 2013 | 366.21 | 370.76 | 361.00 | 361.00 | 323,187 | -8.85(-2.39%) |
May 30, 2013 | 370.93 | 373.42 | 369.22 | 369.85 | 195,480 | +0.06(+0.02%) |
May 29, 2013 | 368.99 | 371.48 | 366.23 | 369.79 | 201,888 | -0.82(-0.22%) |
May 28, 2013 | 371.58 | 374.00 | 370.12 | 370.61 | 400,587 | +2.34(+0.64%) |
May 24, 2013 | 366.64 | 369.27 | 363.55 | 368.27 | 270,845 | -0.18(-0.05%) |
May 23, 2013 | 367.53 | 370.23 | 362.80 | 368.45 | 378,234 | -2.60(-0.70%) |
May 22, 2013 | 377.33 | 379.15 | 369.70 | 371.05 | 349,036 | -6.38(-1.69%) |
May 21, 2013 | 376.51 | 378.76 | 373.78 | 377.43 | 281,816 | +0.56(+0.15%) |
May 20, 2013 | 374.80 | 379.14 | 374.46 | 376.87 | 302,087 | +1.71(+0.46%) |
May 17, 2013 | 371.92 | 375.50 | 371.92 | 375.16 | 288,345 | +3.08(+0.83%) |
May 16, 2013 | 374.93 | 375.76 | 370.65 | 372.08 | 384,406 | -2.89(-0.77%) |
May 15, 2013 | 375.27 | 378.40 | 372.81 | 374.97 | 485,204 | +7.46(+2.03%) |
May 13, 2013 | 369.88 | 370.60 | 366.12 | 367.51 | 241,815 | -2.50(-0.68%) |
May 10, 2013 | 366.93 | 371.27 | 366.04 | 370.01 | 326,412 | +2.56(+0.70%) |
May 09, 2013 | 363.95 | 372.98 | 363.65 | 367.45 | 834,223 | +1.12(+0.31%) |
May 08, 2013 | 361.81 | 366.50 | 359.09 | 366.33 | 525,572 | +5.24(+1.45%) |
May 07, 2013 | 372.57 | 374.15 | 359.00 | 361.09 | 1,009,716 | -12.89(-3.45%) |
May 06, 2013 | 367.45 | 376.27 | 367.45 | 373.98 | 496,850 | +6.63(+1.80%) |
May 03, 2013 | 368.25 | 369.50 | 365.65 | 367.35 | 234,034 | +2.15(+0.59%) |
May 02, 2013 | 361.68 | 369.32 | 361.62 | 365.20 | 363,073 | +3.02(+0.83%) |