Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 225.29 | 226.75 | 223.13 | 226.01 | 958,195 | +0.37(+0.16%) |
Jun 27, 2013 | 223.88 | 226.94 | 222.55 | 225.64 | 1,113,454 | +5.95(+2.71%) |
Jun 26, 2013 | 213.69 | 220.78 | 213.69 | 219.69 | 960,141 | +7.32(+3.45%) |
Jun 25, 2013 | 212.21 | 213.70 | 211.36 | 212.37 | 761,354 | +2.68(+1.28%) |
Jun 24, 2013 | 210.00 | 211.60 | 208.54 | 209.69 | 589,328 | -2.05(-0.97%) |
Jun 21, 2013 | 215.18 | 215.60 | 209.89 | 211.74 | 1,037,726 | -1.74(-0.82%) |
Jun 20, 2013 | 215.04 | 218.03 | 213.00 | 213.48 | 786,451 | -3.18(-1.47%) |
Jun 19, 2013 | 221.48 | 221.62 | 216.59 | 216.66 | 351,386 | -5.00(-2.26%) |
Jun 18, 2013 | 219.51 | 221.90 | 218.64 | 221.66 | 298,919 | +2.71(+1.24%) |
Jun 17, 2013 | 221.42 | 221.61 | 218.08 | 218.95 | 607,887 | -0.98(-0.45%) |
Jun 14, 2013 | 219.98 | 221.34 | 218.88 | 219.93 | 372,991 | -0.29(-0.13%) |
Jun 13, 2013 | 216.00 | 220.55 | 215.96 | 220.22 | 487,251 | +3.93(+1.82%) |
Jun 12, 2013 | 221.05 | 221.31 | 215.66 | 216.29 | 372,409 | -3.03(-1.38%) |
Jun 11, 2013 | 217.62 | 220.38 | 217.21 | 219.32 | 706,621 | -0.19(-0.09%) |
Jun 10, 2013 | 218.44 | 220.14 | 217.75 | 219.51 | 625,796 | +1.13(+0.52%) |
Jun 07, 2013 | 214.70 | 219.42 | 214.70 | 218.38 | 869,379 | +3.29(+1.53%) |
Jun 06, 2013 | 210.20 | 215.13 | 209.97 | 215.09 | 509,029 | +4.98(+2.37%) |
Jun 05, 2013 | 213.40 | 213.91 | 210.05 | 210.11 | 515,327 | -3.79(-1.77%) |
Jun 04, 2013 | 216.16 | 216.16 | 212.82 | 213.90 | 770,103 | -2.66(-1.23%) |
Jun 03, 2013 | 214.51 | 216.64 | 212.06 | 216.56 | 745,433 | +2.64(+1.23%) |
May 31, 2013 | 215.64 | 218.85 | 213.89 | 213.92 | 834,436 | -1.94(-0.90%) |
May 30, 2013 | 211.13 | 216.78 | 210.83 | 215.86 | 789,432 | +5.11(+2.42%) |
May 29, 2013 | 211.32 | 212.48 | 210.26 | 210.75 | 364,306 | -2.16(-1.01%) |
May 28, 2013 | 213.26 | 215.00 | 211.91 | 212.91 | 504,539 | +2.18(+1.03%) |
May 24, 2013 | 208.81 | 211.40 | 207.15 | 210.73 | 572,907 | +1.08(+0.52%) |
May 23, 2013 | 207.68 | 211.66 | 207.68 | 209.65 | 951,577 | -2.05(-0.97%) |
May 22, 2013 | 212.61 | 214.75 | 211.48 | 211.70 | 695,737 | -1.64(-0.77%) |
May 21, 2013 | 214.72 | 215.46 | 213.33 | 213.34 | 409,797 | -1.74(-0.81%) |
May 20, 2013 | 212.49 | 215.11 | 211.99 | 215.08 | 710,403 | +2.08(+0.98%) |
May 17, 2013 | 210.34 | 213.06 | 209.36 | 213.00 | 912,761 | +3.47(+1.66%) |
May 16, 2013 | 211.45 | 212.95 | 209.40 | 209.53 | 779,320 | -1.97(-0.93%) |
May 15, 2013 | 211.63 | 212.01 | 209.78 | 211.50 | 484,164 | +3.04(+1.46%) |
May 13, 2013 | 209.98 | 210.41 | 208.05 | 208.46 | 861,913 | -1.51(-0.72%) |
May 10, 2013 | 206.71 | 211.00 | 206.25 | 209.97 | 1,139,087 | +3.29(+1.59%) |
May 09, 2013 | 201.15 | 211.89 | 201.15 | 206.68 | 2,019,007 | +14.66(+7.63%) |
May 08, 2013 | 192.33 | 193.62 | 191.39 | 192.02 | 507,430 | -1.50(-0.78%) |
May 07, 2013 | 191.37 | 193.65 | 190.62 | 193.52 | 388,487 | +2.52(+1.32%) |
May 06, 2013 | 189.66 | 191.71 | 189.66 | 191.00 | 433,929 | +1.10(+0.58%) |
May 03, 2013 | 190.50 | 191.26 | 188.28 | 189.90 | 643,031 | +1.62(+0.86%) |
May 02, 2013 | 189.95 | 190.65 | 188.11 | 188.28 | 679,867 | -1.65(-0.87%) |
May 01, 2013 | 189.66 | 192.25 | 189.59 | 189.93 | 644,041 | -1.36(-0.71%) |
Apr 30, 2013 | 187.29 | 191.41 | 187.11 | 191.29 | 984,082 | +3.88(+2.07%) |
Apr 29, 2013 | 187.61 | 188.59 | 186.97 | 187.41 | 646,720 | -0.06(-0.03%) |
Apr 26, 2013 | 188.06 | 189.08 | 187.38 | 187.47 | 661,061 | -0.53(-0.28%) |
Apr 25, 2013 | 189.27 | 189.62 | 187.66 | 188.00 | 854,930 | -0.86(-0.46%) |
Apr 24, 2013 | 186.74 | 189.14 | 186.51 | 188.86 | 393,708 | +2.73(+1.47%) |
Apr 23, 2013 | 186.56 | 186.79 | 183.25 | 186.13 | 356,264 | +0.63(+0.34%) |
Apr 22, 2013 | 186.19 | 187.50 | 184.77 | 185.50 | 366,780 | -0.55(-0.30%) |
Apr 19, 2013 | 183.54 | 186.26 | 182.90 | 186.05 | 590,771 | +2.97(+1.62%) |
Apr 18, 2013 | 185.49 | 185.61 | 182.41 | 183.08 | 585,293 | -2.26(-1.22%) |
Apr 17, 2013 | 186.85 | 187.75 | 184.96 | 185.34 | 501,965 | -3.48(-1.84%) |
Apr 16, 2013 | 186.37 | 189.01 | 186.37 | 188.82 | 658,900 | +4.27(+2.31%) |
Apr 15, 2013 | 187.31 | 188.47 | 184.55 | 184.55 | 687,853 | -4.38(-2.32%) |
Apr 12, 2013 | 187.60 | 188.97 | 186.80 | 188.93 | 384,594 | +0.75(+0.40%) |
Apr 11, 2013 | 187.70 | 188.53 | 187.12 | 188.18 | 1,119,691 | +0.88(+0.47%) |
Apr 10, 2013 | 185.46 | 187.75 | 185.26 | 187.30 | 619,832 | +2.24(+1.21%) |
Apr 09, 2013 | 184.09 | 185.42 | 183.15 | 185.06 | 607,315 | +2.11(+1.15%) |
Apr 08, 2013 | 182.68 | 183.48 | 181.84 | 182.95 | 498,636 | +0.03(+0.02%) |
Apr 05, 2013 | 181.42 | 183.28 | 180.06 | 182.92 | 661,876 | -0.42(-0.23%) |
Apr 04, 2013 | 185.62 | 185.77 | 182.87 | 183.34 | 592,516 | -1.85(-1.00%) |
Apr 03, 2013 | 185.33 | 187.45 | 184.87 | 185.19 | 529,106 | +0.07(+0.04%) |
Apr 02, 2013 | 187.43 | 187.97 | 184.51 | 185.12 | 543,317 | -1.65(-0.88%) |