Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 282.90 | 283.14 | 278.27 | 281.90 | 38,297 | -2.47(-0.87%) |
Jul 30, 2013 | 282.62 | 287.22 | 282.23 | 284.37 | 19,992 | +0.86(+0.30%) |
Jul 29, 2013 | 280.29 | 285.37 | 280.29 | 283.52 | 21,520 | +4.56(+1.64%) |
Jul 26, 2013 | 279.24 | 282.88 | 278.72 | 278.95 | 11,771 | +1.81(+0.65%) |
Jul 25, 2013 | 281.57 | 281.90 | 276.49 | 277.15 | 19,824 | -2.57(-0.92%) |
Jul 24, 2013 | 274.30 | 282.48 | 273.54 | 279.72 | 44,351 | +5.85(+2.13%) |
Jul 23, 2013 | 275.20 | 275.20 | 272.30 | 273.87 | 19,024 | -1.00(-0.36%) |
Jul 22, 2013 | 274.44 | 275.30 | 272.82 | 274.87 | 22,614 | +1.05(+0.38%) |
Jul 19, 2013 | 279.48 | 280.24 | 273.63 | 273.82 | 64,756 | -7.65(-2.72%) |
Jul 18, 2013 | 285.37 | 285.42 | 279.95 | 281.47 | 39,217 | -6.04(-2.10%) |
Jul 17, 2013 | 289.12 | 289.12 | 285.56 | 287.51 | 20,924 | -2.33(-0.80%) |
Jul 16, 2013 | 286.27 | 293.36 | 285.37 | 289.84 | 27,308 | +3.28(+1.14%) |
Jul 15, 2013 | 286.56 | 287.74 | 285.70 | 286.56 | 21,277 | +0.29(+0.10%) |
Jul 12, 2013 | 290.12 | 290.31 | 286.13 | 286.27 | 19,211 | -1.85(-0.64%) |
Jul 11, 2013 | 287.56 | 291.98 | 286.13 | 288.13 | 20,580 | -5.32(-1.81%) |
Jul 10, 2013 | 289.31 | 294.88 | 289.03 | 293.45 | 28,860 | +3.14(+1.08%) |
Jul 09, 2013 | 292.78 | 294.69 | 289.88 | 290.31 | 27,695 | -6.42(-2.16%) |
Jul 08, 2013 | 298.20 | 299.82 | 293.69 | 296.73 | 30,743 | -4.18(-1.39%) |
Jul 05, 2013 | 304.00 | 308.28 | 300.58 | 300.91 | 21,550 | -7.03(-2.28%) |
Jul 03, 2013 | 309.13 | 313.17 | 307.33 | 307.94 | 13,977 | -0.28(-0.09%) |
Jul 02, 2013 | 308.70 | 311.27 | 303.52 | 308.23 | 46,399 | -1.52(-0.49%) |
Jul 01, 2013 | 314.55 | 314.55 | 304.62 | 309.75 | 34,554 | -4.75(-1.51%) |
Jun 28, 2013 | 314.50 | 316.50 | 309.90 | 314.50 | 36,620 | +1.09(+0.35%) |
Jun 26, 2013 | 313.60 | 318.92 | 311.98 | 313.41 | 31,299 | -4.75(-1.49%) |
Jun 25, 2013 | 319.02 | 323.39 | 316.21 | 318.16 | 24,101 | -7.65(-2.35%) |
Jun 24, 2013 | 322.68 | 332.94 | 319.06 | 325.81 | 38,686 | +9.46(+2.99%) |
Jun 21, 2013 | 311.46 | 323.34 | 308.99 | 316.36 | 53,044 | -1.66(-0.52%) |
Jun 20, 2013 | 307.94 | 319.38 | 307.94 | 318.02 | 54,554 | +17.39(+5.79%) |
Jun 19, 2013 | 295.40 | 300.77 | 292.59 | 300.62 | 42,416 | +5.27(+1.79%) |
Jun 18, 2013 | 298.68 | 299.01 | 293.74 | 295.35 | 28,338 | -3.47(-1.16%) |
Jun 17, 2013 | 302.34 | 302.53 | 297.25 | 298.82 | 31,283 | -8.13(-2.65%) |
Jun 14, 2013 | 301.34 | 307.85 | 300.81 | 306.95 | 11,046 | +5.32(+1.76%) |
Jun 13, 2013 | 311.98 | 312.65 | 300.27 | 301.62 | 31,677 | -10.98(-3.51%) |
Jun 12, 2013 | 301.77 | 313.31 | 300.72 | 312.60 | 38,879 | +6.08(+1.98%) |
Jun 11, 2013 | 304.43 | 307.23 | 301.91 | 306.52 | 18,740 | +8.36(+2.81%) |