Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 199.71 | 199.71 | 193.92 | 194.39 | 1,859,122 | -5.46(-2.73%) |
Jun 27, 2013 | 194.77 | 200.94 | 194.77 | 199.85 | 1,377,311 | +4.56(+2.33%) |
Jun 26, 2013 | 190.97 | 196.32 | 190.97 | 195.29 | 1,358,733 | +4.13(+2.16%) |
Jun 25, 2013 | 188.91 | 192.13 | 187.43 | 191.16 | 1,663,156 | +5.26(+2.83%) |
Jun 24, 2013 | 186.47 | 187.92 | 182.39 | 185.90 | 2,067,052 | -2.30(-1.22%) |
Jun 21, 2013 | 195.65 | 195.75 | 183.14 | 188.20 | 3,466,834 | -2.53(-1.33%) |
Jun 20, 2013 | 200.35 | 201.25 | 189.62 | 190.73 | 3,135,978 | -12.45(-6.13%) |
Jun 19, 2013 | 209.56 | 210.56 | 203.00 | 203.18 | 1,099,416 | -6.08(-2.90%) |
Jun 18, 2013 | 209.93 | 211.40 | 207.95 | 209.25 | 669,150 | +0.38(+0.18%) |
Jun 17, 2013 | 206.28 | 210.46 | 205.10 | 208.88 | 1,007,705 | +4.74(+2.32%) |
Jun 14, 2013 | 206.13 | 207.14 | 202.87 | 204.14 | 1,006,313 | -2.04(-0.99%) |
Jun 13, 2013 | 203.42 | 206.38 | 200.34 | 206.18 | 1,536,339 | +2.56(+1.26%) |
Jun 12, 2013 | 210.68 | 211.91 | 203.23 | 203.62 | 1,145,003 | -5.42(-2.59%) |
Jun 11, 2013 | 211.45 | 211.71 | 208.25 | 209.03 | 850,918 | -3.89(-1.83%) |
Jun 10, 2013 | 211.19 | 214.11 | 209.20 | 212.92 | 918,599 | +0.84(+0.40%) |
Jun 07, 2013 | 206.60 | 212.43 | 204.17 | 212.08 | 1,188,030 | +8.51(+4.18%) |
Jun 06, 2013 | 200.85 | 203.76 | 197.17 | 203.58 | 1,862,167 | +2.80(+1.40%) |
Jun 05, 2013 | 207.49 | 208.91 | 197.88 | 200.78 | 1,736,377 | -7.00(-3.37%) |
Jun 04, 2013 | 209.62 | 211.76 | 206.58 | 207.78 | 956,014 | -1.54(-0.74%) |
Jun 03, 2013 | 210.53 | 210.54 | 205.34 | 209.32 | 1,030,195 | -0.65(-0.31%) |
May 31, 2013 | 213.37 | 215.08 | 209.91 | 209.97 | 1,080,956 | -4.35(-2.03%) |
May 30, 2013 | 212.46 | 215.60 | 211.55 | 214.32 | 1,039,625 | +1.01(+0.47%) |
May 29, 2013 | 215.32 | 217.24 | 212.66 | 213.31 | 996,617 | -3.52(-1.62%) |
May 28, 2013 | 214.65 | 219.82 | 214.44 | 216.83 | 750,171 | +3.74(+1.75%) |
May 24, 2013 | 210.49 | 213.24 | 210.43 | 213.10 | 555,043 | +0.41(+0.19%) |
May 23, 2013 | 211.22 | 213.35 | 208.66 | 212.68 | 994,909 | -1.90(-0.89%) |
May 22, 2013 | 219.35 | 224.22 | 212.76 | 214.59 | 1,558,630 | -4.78(-2.18%) |
May 21, 2013 | 218.55 | 220.59 | 217.30 | 219.37 | 980,537 | +1.84(+0.84%) |
May 20, 2013 | 217.42 | 219.47 | 215.89 | 217.53 | 733,969 | -1.28(-0.58%) |
May 17, 2013 | 215.92 | 219.01 | 215.62 | 218.81 | 753,937 | +4.17(+1.94%) |
May 16, 2013 | 216.92 | 218.72 | 214.15 | 214.65 | 807,942 | -2.92(-1.34%) |
May 15, 2013 | 213.57 | 217.65 | 212.83 | 217.56 | 924,555 | +7.44(+3.54%) |
May 13, 2013 | 207.39 | 211.33 | 207.13 | 210.12 | 619,606 | +2.05(+0.98%) |
May 10, 2013 | 207.75 | 208.67 | 206.97 | 208.07 | 739,105 | +0.65(+0.32%) |
May 09, 2013 | 206.61 | 209.69 | 204.88 | 207.42 | 1,185,548 | -1.09(-0.52%) |
May 08, 2013 | 207.08 | 208.60 | 201.57 | 208.51 | 658,883 | +1.28(+0.62%) |
May 07, 2013 | 206.47 | 207.43 | 204.87 | 207.23 | 574,072 | +0.90(+0.44%) |
May 06, 2013 | 204.22 | 206.97 | 203.24 | 206.33 | 876,677 | +2.26(+1.11%) |
May 03, 2013 | 199.81 | 204.26 | 199.40 | 204.06 | 1,110,810 | +6.76(+3.43%) |
May 02, 2013 | 196.81 | 198.10 | 196.27 | 197.30 | 891,827 | +1.06(+0.54%) |
May 01, 2013 | 199.58 | 200.42 | 196.06 | 196.24 | 1,054,844 | -4.18(-2.09%) |
Apr 30, 2013 | 201.90 | 202.91 | 199.88 | 200.42 | 1,263,924 | -1.29(-0.64%) |
Apr 29, 2013 | 198.66 | 202.11 | 198.03 | 201.71 | 808,454 | +3.34(+1.68%) |
Apr 26, 2013 | 197.50 | 199.01 | 197.19 | 198.37 | 639,774 | +0.15(+0.08%) |
Apr 25, 2013 | 195.44 | 198.79 | 194.98 | 198.22 | 1,005,059 | +3.69(+1.89%) |
Apr 24, 2013 | 195.49 | 196.09 | 193.78 | 194.53 | 763,767 | -0.61(-0.31%) |
Apr 23, 2013 | 189.90 | 195.51 | 189.47 | 195.15 | 1,310,565 | +6.75(+3.58%) |
Apr 22, 2013 | 188.95 | 189.20 | 186.04 | 188.40 | 805,175 | +0.26(+0.14%) |
Apr 19, 2013 | 185.35 | 188.36 | 185.10 | 188.13 | 980,532 | +3.66(+1.98%) |
Apr 18, 2013 | 188.78 | 188.90 | 183.19 | 184.48 | 1,346,244 | -4.31(-2.28%) |
Apr 17, 2013 | 191.44 | 192.10 | 187.28 | 188.79 | 1,149,578 | -4.66(-2.41%) |
Apr 16, 2013 | 193.86 | 193.96 | 189.13 | 193.44 | 1,382,646 | +2.53(+1.32%) |
Apr 15, 2013 | 195.54 | 197.39 | 190.86 | 190.92 | 1,249,440 | -6.97(-3.52%) |
Apr 12, 2013 | 197.75 | 199.28 | 197.12 | 197.89 | 561,207 | -0.76(-0.38%) |
Apr 11, 2013 | 196.55 | 199.72 | 196.55 | 198.65 | 978,280 | +2.53(+1.29%) |
Apr 10, 2013 | 192.10 | 196.12 | 191.75 | 196.12 | 873,996 | +5.06(+2.65%) |
Apr 09, 2013 | 189.45 | 192.20 | 187.80 | 191.05 | 1,010,957 | +3.50(+1.87%) |
Apr 08, 2013 | 184.80 | 187.57 | 183.58 | 187.55 | 625,319 | +2.70(+1.46%) |
Apr 05, 2013 | 185.93 | 186.51 | 181.28 | 184.85 | 1,771,826 | -4.00(-2.12%) |
Apr 04, 2013 | 186.68 | 188.88 | 186.21 | 188.85 | 1,072,902 | +2.17(+1.16%) |
Apr 03, 2013 | 193.90 | 194.03 | 186.01 | 186.68 | 1,173,479 | -6.93(-3.58%) |
Apr 02, 2013 | 190.58 | 193.94 | 190.43 | 193.61 | 856,539 | +3.37(+1.77%) |