Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 194.84 | 197.06 | 194.77 | 195.44 | 896,488 | -0.84(-0.43%) |
Jun 26, 2013 | 197.53 | 199.34 | 194.64 | 196.28 | 790,298 | +0.37(+0.19%) |
Jun 25, 2013 | 193.80 | 196.08 | 192.79 | 195.91 | 1,287,527 | +3.66(+1.90%) |
Jun 24, 2013 | 192.05 | 194.77 | 188.09 | 192.25 | 2,166,843 | -3.06(-1.57%) |
Jun 21, 2013 | 196.85 | 197.43 | 192.12 | 195.31 | 1,959,237 | -0.28(-0.14%) |
Jun 20, 2013 | 200.77 | 200.77 | 194.58 | 195.59 | 2,086,277 | -8.57(-4.20%) |
Jun 19, 2013 | 205.36 | 206.97 | 203.89 | 204.16 | 1,295,882 | -1.34(-0.65%) |
Jun 18, 2013 | 204.29 | 206.30 | 203.85 | 205.49 | 800,733 | +1.77(+0.87%) |
Jun 17, 2013 | 201.07 | 204.46 | 201.07 | 203.72 | 676,708 | +3.75(+1.88%) |
Jun 14, 2013 | 203.49 | 203.49 | 199.57 | 199.97 | 943,171 | -2.71(-1.34%) |
Jun 13, 2013 | 198.90 | 203.32 | 198.26 | 202.68 | 843,082 | +3.65(+1.83%) |
Jun 12, 2013 | 203.69 | 203.69 | 198.70 | 199.03 | 871,315 | -2.01(-1.00%) |
Jun 11, 2013 | 201.94 | 202.92 | 200.57 | 201.04 | 1,004,028 | -4.35(-2.12%) |
Jun 10, 2013 | 206.53 | 206.67 | 204.22 | 205.39 | 567,793 | -0.23(-0.11%) |
Jun 07, 2013 | 203.59 | 206.06 | 202.38 | 205.63 | 877,115 | +3.31(+1.64%) |
Jun 06, 2013 | 200.44 | 202.92 | 198.63 | 202.31 | 1,174,924 | +1.87(+0.93%) |
Jun 05, 2013 | 203.12 | 204.25 | 200.27 | 200.44 | 1,034,722 | -3.35(-1.64%) |
Jun 04, 2013 | 203.99 | 205.29 | 201.21 | 203.79 | 1,272,502 | -0.20(-0.10%) |
Jun 03, 2013 | 203.22 | 205.29 | 201.51 | 203.99 | 1,955,253 | +1.80(+0.89%) |
May 31, 2013 | 205.63 | 206.80 | 202.05 | 202.18 | 1,624,231 | -4.35(-2.11%) |
May 30, 2013 | 206.50 | 207.64 | 205.29 | 206.53 | 1,442,761 | -0.80(-0.39%) |
May 29, 2013 | 206.20 | 208.81 | 204.99 | 207.34 | 1,259,442 | -0.13(-0.06%) |
May 28, 2013 | 207.03 | 209.21 | 205.93 | 207.47 | 1,160,137 | +3.08(+1.51%) |
May 24, 2013 | 203.65 | 204.49 | 201.84 | 204.39 | 1,166,648 | -1.00(-0.49%) |
May 23, 2013 | 201.91 | 205.56 | 200.41 | 205.39 | 2,296,941 | +0.10(+0.05%) |
May 22, 2013 | 208.27 | 211.92 | 203.62 | 205.29 | 2,236,338 | -3.11(-1.49%) |
May 21, 2013 | 209.65 | 211.55 | 208.09 | 208.41 | 1,269,940 | -1.20(-0.57%) |
May 20, 2013 | 204.99 | 210.28 | 204.76 | 209.61 | 1,630,788 | +4.69(+2.29%) |
May 17, 2013 | 201.68 | 205.23 | 201.68 | 204.93 | 1,068,953 | +4.49(+2.24%) |
May 16, 2013 | 201.58 | 202.62 | 199.87 | 200.44 | 1,623,085 | -1.51(-0.75%) |
May 15, 2013 | 200.77 | 203.45 | 200.71 | 201.94 | 1,083,479 | +3.48(+1.75%) |
May 13, 2013 | 199.30 | 199.57 | 197.56 | 198.46 | 1,549,665 | -0.87(-0.44%) |
May 10, 2013 | 198.09 | 199.40 | 196.02 | 199.33 | 1,472,089 | +0.00(+0.00%) |
May 09, 2013 | 200.54 | 201.18 | 197.34 | 199.33 | 1,292,525 | -0.87(-0.43%) |
May 08, 2013 | 201.07 | 202.21 | 198.66 | 200.20 | 1,072,529 | -0.47(-0.23%) |
May 07, 2013 | 199.50 | 201.61 | 197.79 | 200.67 | 1,728,825 | +2.58(+1.30%) |
May 06, 2013 | 196.39 | 198.70 | 195.92 | 198.09 | 1,110,792 | +1.61(+0.82%) |
May 03, 2013 | 193.24 | 197.07 | 191.30 | 196.49 | 1,383,939 | +5.19(+2.71%) |
May 02, 2013 | 189.16 | 191.93 | 187.35 | 191.30 | 1,846,158 | +3.48(+1.86%) |
May 01, 2013 | 191.06 | 191.16 | 187.52 | 187.82 | 2,356,742 | -4.25(-2.21%) |
Apr 30, 2013 | 194.04 | 194.25 | 190.80 | 192.07 | 1,629,422 | -1.44(-0.74%) |
Apr 29, 2013 | 192.20 | 194.43 | 191.40 | 193.51 | 1,028,593 | +3.05(+1.60%) |
Apr 26, 2013 | 191.03 | 192.14 | 189.53 | 190.46 | 1,214,201 | -1.67(-0.87%) |
Apr 25, 2013 | 192.74 | 195.82 | 191.80 | 192.14 | 1,801,205 | +0.30(+0.16%) |
Apr 24, 2013 | 187.75 | 192.67 | 187.75 | 191.84 | 1,636,475 | +4.65(+2.49%) |
Apr 23, 2013 | 185.91 | 187.63 | 184.94 | 187.18 | 1,283,465 | +1.71(+0.92%) |
Apr 22, 2013 | 185.07 | 186.34 | 181.52 | 185.47 | 1,985,151 | +1.04(+0.56%) |
Apr 19, 2013 | 186.14 | 186.44 | 182.63 | 184.44 | 2,005,037 | -1.10(-0.60%) |
Apr 18, 2013 | 184.17 | 186.81 | 180.92 | 185.54 | 2,123,404 | +2.38(+1.30%) |
Apr 17, 2013 | 186.65 | 186.65 | 181.00 | 183.16 | 1,902,072 | -5.52(-2.93%) |
Apr 16, 2013 | 187.52 | 189.32 | 184.60 | 188.69 | 2,151,456 | +3.95(+2.14%) |
Apr 15, 2013 | 193.91 | 194.18 | 184.70 | 184.74 | 3,034,508 | -11.85(-6.03%) |
Apr 12, 2013 | 199.17 | 199.47 | 194.81 | 196.59 | 1,348,780 | -4.28(-2.13%) |
Apr 11, 2013 | 201.84 | 203.72 | 200.31 | 200.87 | 1,552,424 | -0.74(-0.37%) |
Apr 10, 2013 | 201.54 | 202.55 | 200.57 | 201.61 | 883,702 | +1.10(+0.55%) |
Apr 09, 2013 | 198.53 | 201.51 | 197.29 | 200.51 | 1,407,532 | +2.38(+1.20%) |
Apr 08, 2013 | 196.39 | 198.20 | 194.95 | 198.13 | 1,410,926 | +2.98(+1.53%) |
Apr 05, 2013 | 189.93 | 195.28 | 188.85 | 195.15 | 1,451,009 | +2.68(+1.39%) |
Apr 04, 2013 | 192.50 | 193.24 | 190.80 | 192.47 | 1,510,476 | +0.00(+0.00%) |
Apr 03, 2013 | 197.53 | 197.89 | 191.10 | 192.47 | 1,849,300 | -4.60(-2.34%) |
Apr 02, 2013 | 202.25 | 202.25 | 196.62 | 197.07 | 903,001 | -3.20(-1.60%) |