Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 215.32 | 218.04 | 214.69 | 216.07 | 249,474 | +1.64(+0.76%) |
Jul 30, 2013 | 213.18 | 215.69 | 211.53 | 214.43 | 320,055 | +2.34(+1.10%) |
Jul 29, 2013 | 210.39 | 212.80 | 208.97 | 212.09 | 221,642 | +0.54(+0.26%) |
Jul 26, 2013 | 210.56 | 212.40 | 209.43 | 211.54 | 242,612 | +0.98(+0.47%) |
Jul 25, 2013 | 209.41 | 210.88 | 208.40 | 210.56 | 350,005 | +0.26(+0.12%) |
Jul 24, 2013 | 213.01 | 213.77 | 209.69 | 210.31 | 222,282 | -2.13(-1.00%) |
Jul 23, 2013 | 216.37 | 216.37 | 212.23 | 212.43 | 421,950 | -3.19(-1.48%) |
Jul 22, 2013 | 216.12 | 217.00 | 214.55 | 215.62 | 409,885 | -0.76(-0.35%) |
Jul 19, 2013 | 217.31 | 217.78 | 215.85 | 216.38 | 422,120 | -0.56(-0.26%) |
Jul 18, 2013 | 216.49 | 218.65 | 214.34 | 216.94 | 428,197 | +0.64(+0.30%) |
Jul 17, 2013 | 213.95 | 217.88 | 211.72 | 216.30 | 536,112 | -0.21(-0.10%) |
Jul 16, 2013 | 218.43 | 219.38 | 215.54 | 216.51 | 313,434 | -1.75(-0.80%) |
Jul 15, 2013 | 219.73 | 220.31 | 217.28 | 218.26 | 324,902 | -0.37(-0.17%) |
Jul 12, 2013 | 217.78 | 219.51 | 217.35 | 218.63 | 239,714 | +0.71(+0.33%) |
Jul 11, 2013 | 218.43 | 219.20 | 216.84 | 217.92 | 348,019 | +2.26(+1.05%) |
Jul 10, 2013 | 215.29 | 215.85 | 213.93 | 215.66 | 376,121 | -0.08(-0.04%) |
Jul 09, 2013 | 211.87 | 217.86 | 211.87 | 215.75 | 431,957 | +4.77(+2.26%) |
Jul 08, 2013 | 211.11 | 212.66 | 210.03 | 210.97 | 616,091 | -0.12(-0.05%) |
Jul 05, 2013 | 212.34 | 212.57 | 208.89 | 211.09 | 272,598 | +0.77(+0.37%) |
Jul 03, 2013 | 207.73 | 210.50 | 206.86 | 210.32 | 234,854 | +1.07(+0.51%) |
Jul 02, 2013 | 209.80 | 210.96 | 208.15 | 209.24 | 368,088 | -0.54(-0.26%) |
Jul 01, 2013 | 208.92 | 211.67 | 208.05 | 209.79 | 292,548 | +1.93(+0.93%) |
Jun 28, 2013 | 209.40 | 210.08 | 206.56 | 207.86 | 444,533 | -2.05(-0.98%) |
Jun 27, 2013 | 210.60 | 211.86 | 208.96 | 209.91 | 427,701 | +0.63(+0.30%) |
Jun 26, 2013 | 211.88 | 212.76 | 209.13 | 209.28 | 512,768 | -1.27(-0.60%) |
Jun 25, 2013 | 204.45 | 210.88 | 204.45 | 210.56 | 293,344 | +3.72(+1.80%) |
Jun 24, 2013 | 205.60 | 208.72 | 203.92 | 206.84 | 351,247 | -0.24(-0.12%) |
Jun 21, 2013 | 207.18 | 208.57 | 204.86 | 207.08 | 411,340 | +1.41(+0.69%) |
Jun 20, 2013 | 205.63 | 207.08 | 204.64 | 205.67 | 357,665 | -1.80(-0.87%) |
Jun 19, 2013 | 210.73 | 211.16 | 207.43 | 207.46 | 218,652 | -3.44(-1.63%) |
Jun 18, 2013 | 208.98 | 211.02 | 208.02 | 210.90 | 207,558 | +1.25(+0.59%) |
Jun 17, 2013 | 211.04 | 211.35 | 208.57 | 209.66 | 253,766 | -0.02(-0.01%) |
Jun 14, 2013 | 208.11 | 210.33 | 207.87 | 209.67 | 299,494 | +0.52(+0.25%) |
Jun 13, 2013 | 207.84 | 209.90 | 207.26 | 209.15 | 463,076 | +1.39(+0.67%) |
Jun 12, 2013 | 211.18 | 211.47 | 207.76 | 207.76 | 297,246 | -2.42(-1.15%) |
Jun 11, 2013 | 208.29 | 211.75 | 207.71 | 210.18 | 426,337 | -0.89(-0.42%) |
Jun 10, 2013 | 215.13 | 215.13 | 210.36 | 211.07 | 324,423 | -3.73(-1.74%) |
Jun 07, 2013 | 210.86 | 214.93 | 210.18 | 214.81 | 251,420 | +6.09(+2.92%) |
Jun 06, 2013 | 207.53 | 208.81 | 206.08 | 208.72 | 322,791 | +1.30(+0.62%) |
Jun 05, 2013 | 210.65 | 210.65 | 207.30 | 207.42 | 502,441 | -4.19(-1.98%) |
Jun 04, 2013 | 213.20 | 213.52 | 208.81 | 211.61 | 351,990 | -1.47(-0.69%) |
Jun 03, 2013 | 212.02 | 213.28 | 208.19 | 213.08 | 312,522 | +0.88(+0.42%) |
May 31, 2013 | 208.45 | 215.41 | 208.45 | 212.19 | 483,383 | +3.58(+1.71%) |
May 30, 2013 | 211.25 | 211.51 | 208.26 | 208.62 | 545,385 | -1.56(-0.74%) |
May 29, 2013 | 212.32 | 213.82 | 210.07 | 210.18 | 381,406 | -4.00(-1.87%) |
May 28, 2013 | 214.68 | 214.79 | 211.90 | 214.17 | 390,831 | +1.70(+0.80%) |
May 24, 2013 | 211.42 | 213.55 | 209.89 | 212.47 | 308,539 | -0.64(-0.30%) |
May 23, 2013 | 213.36 | 214.50 | 211.17 | 213.11 | 661,161 | -1.13(-0.53%) |
May 22, 2013 | 220.07 | 221.86 | 213.44 | 214.24 | 524,729 | -6.12(-2.78%) |
May 21, 2013 | 216.90 | 221.84 | 216.82 | 220.35 | 285,178 | +3.34(+1.54%) |
May 20, 2013 | 216.79 | 217.53 | 215.56 | 217.02 | 211,496 | -0.05(-0.02%) |
May 17, 2013 | 213.04 | 217.12 | 213.04 | 217.07 | 241,864 | +4.03(+1.89%) |
May 16, 2013 | 215.12 | 215.87 | 212.56 | 213.04 | 341,573 | -2.75(-1.28%) |
May 15, 2013 | 215.25 | 216.31 | 213.64 | 215.79 | 416,086 | +3.56(+1.68%) |
May 13, 2013 | 211.97 | 213.89 | 211.25 | 212.23 | 326,439 | +0.77(+0.36%) |
May 10, 2013 | 208.10 | 211.52 | 207.48 | 211.46 | 595,078 | +4.09(+1.97%) |
May 09, 2013 | 206.94 | 209.36 | 206.44 | 207.37 | 337,859 | -0.03(-0.01%) |
May 08, 2013 | 207.86 | 208.07 | 206.45 | 207.40 | 330,394 | -0.50(-0.24%) |
May 07, 2013 | 204.66 | 207.94 | 204.50 | 207.90 | 313,844 | +3.80(+1.86%) |
May 06, 2013 | 202.51 | 205.26 | 202.51 | 204.10 | 223,898 | -0.12(-0.06%) |
May 03, 2013 | 200.77 | 204.88 | 199.09 | 204.22 | 372,174 | +5.12(+2.57%) |
May 02, 2013 | 198.67 | 200.86 | 198.03 | 199.09 | 305,849 | +1.26(+0.64%) |