Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 327.50 | 332.50 | 324.60 | 327.69 | 0 | +4.59(+1.42%) |
Jul 30, 2013 | 311.70 | 326.00 | 311.34 | 323.10 | 0 | +12.00(+3.86%) |
Jul 29, 2013 | 307.50 | 312.20 | 306.30 | 311.10 | 0 | +3.60(+1.17%) |
Jul 26, 2013 | 306.10 | 309.90 | 303.30 | 307.50 | 0 | -1.10(-0.36%) |
Jul 25, 2013 | 302.30 | 310.50 | 302.30 | 308.60 | 0 | +5.10(+1.68%) |
Jul 24, 2013 | 311.00 | 313.70 | 302.82 | 303.50 | 0 | -6.10(-1.97%) |
Jul 23, 2013 | 314.40 | 317.20 | 306.80 | 309.60 | 0 | -3.80(-1.21%) |
Jul 22, 2013 | 317.50 | 322.20 | 312.70 | 313.40 | 64,696 | -3.90(-1.23%) |
Jul 19, 2013 | 318.80 | 322.49 | 315.50 | 317.30 | 0 | -1.20(-0.38%) |
Jul 18, 2013 | 321.70 | 325.00 | 315.52 | 318.50 | 80,118 | -2.31(-0.72%) |
Jul 17, 2013 | 325.00 | 329.80 | 319.30 | 320.81 | 41,054 | -1.89(-0.59%) |
Jul 16, 2013 | 335.80 | 337.70 | 320.40 | 322.70 | 75,226 | -12.30(-3.67%) |
Jul 15, 2013 | 320.00 | 338.80 | 319.90 | 335.00 | 0 | +15.60(+4.88%) |
Jul 12, 2013 | 323.30 | 330.00 | 318.60 | 319.40 | 0 | -5.60(-1.72%) |
Jul 11, 2013 | 320.00 | 328.20 | 320.00 | 325.00 | 0 | +8.20(+2.59%) |
Jul 10, 2013 | 320.30 | 327.40 | 314.20 | 316.80 | 80,864 | -3.60(-1.12%) |
Jul 09, 2013 | 332.30 | 332.50 | 318.80 | 320.40 | 0 | -9.10(-2.76%) |
Jul 08, 2013 | 316.00 | 330.20 | 315.00 | 329.50 | 0 | +14.70(+4.67%) |
Jul 05, 2013 | 322.50 | 324.40 | 310.60 | 314.80 | 0 | -6.20(-1.93%) |
Jul 03, 2013 | 323.00 | 325.00 | 317.50 | 321.00 | 0 | -4.40(-1.35%) |
Jul 02, 2013 | 345.80 | 348.25 | 318.10 | 325.40 | 0 | -23.50(-6.74%) |
Jul 01, 2013 | 336.10 | 354.00 | 334.75 | 348.90 | 0 | +13.60(+4.06%) |
Jun 28, 2013 | 333.40 | 344.40 | 325.50 | 335.30 | 138,716 | +29.40(+9.61%) |
Jun 26, 2013 | 288.70 | 306.30 | 288.60 | 305.90 | 0 | +21.40(+7.52%) |
Jun 25, 2013 | 280.60 | 288.50 | 280.20 | 284.50 | 0 | +5.50(+1.97%) |
Jun 24, 2013 | 282.60 | 284.80 | 276.10 | 279.00 | 0 | -7.10(-2.48%) |
Jun 21, 2013 | 290.00 | 290.30 | 283.00 | 286.10 | 36,932 | -1.70(-0.59%) |
Jun 20, 2013 | 295.00 | 295.00 | 285.80 | 287.80 | 0 | -9.00(-3.03%) |
Jun 19, 2013 | 299.60 | 303.20 | 295.10 | 296.80 | 0 | -3.60(-1.20%) |
Jun 18, 2013 | 297.50 | 304.00 | 295.80 | 300.40 | 0 | +2.80(+0.94%) |
Jun 17, 2013 | 297.70 | 299.70 | 295.00 | 297.60 | 0 | +1.90(+0.64%) |
Jun 14, 2013 | 299.30 | 302.00 | 292.00 | 295.70 | 0 | -3.70(-1.24%) |
Jun 13, 2013 | 297.10 | 301.20 | 294.50 | 299.40 | 40,739 | +2.50(+0.84%) |
Jun 12, 2013 | 299.00 | 302.40 | 295.00 | 296.90 | 28,676 | -0.40(-0.13%) |
Jun 11, 2013 | 298.50 | 300.80 | 295.10 | 297.30 | 43,713 | -4.10(-1.36%) |
Jun 10, 2013 | 305.50 | 306.06 | 297.50 | 301.40 | 0 | -3.90(-1.28%) |
Jun 07, 2013 | 301.50 | 306.80 | 300.40 | 305.30 | 0 | +4.90(+1.63%) |
Jun 06, 2013 | 293.80 | 301.70 | 293.80 | 300.40 | 0 | +6.40(+2.18%) |
Jun 05, 2013 | 303.20 | 307.50 | 293.00 | 294.00 | 0 | -4.10(-1.38%) |
Jun 04, 2013 | 304.40 | 305.10 | 295.20 | 298.10 | 0 | -8.20(-2.68%) |
Jun 03, 2013 | 303.10 | 306.50 | 295.40 | 306.30 | 55,390 | +3.20(+1.06%) |
May 31, 2013 | 310.00 | 310.00 | 301.70 | 303.10 | 59,324 | -6.80(-2.19%) |
May 30, 2013 | 302.50 | 310.30 | 301.70 | 309.90 | 106,635 | +8.30(+2.75%) |
May 29, 2013 | 294.50 | 302.50 | 291.10 | 301.60 | 66,288 | +7.30(+2.48%) |
May 28, 2013 | 294.10 | 295.00 | 290.00 | 294.30 | 64,604 | +4.90(+1.69%) |
May 24, 2013 | 287.60 | 289.76 | 284.40 | 289.40 | 0 | +0.40(+0.14%) |
May 23, 2013 | 289.30 | 290.30 | 285.20 | 289.00 | 0 | -4.30(-1.47%) |
May 22, 2013 | 301.20 | 306.50 | 290.40 | 293.30 | 0 | -5.40(-1.81%) |
May 21, 2013 | 286.50 | 301.40 | 286.50 | 298.70 | 0 | +13.50(+4.73%) |
May 20, 2013 | 278.60 | 287.10 | 278.60 | 285.20 | 66,690 | +4.00(+1.42%) |
May 17, 2013 | 281.60 | 283.00 | 278.02 | 281.20 | 0 | -0.70(-0.25%) |
May 16, 2013 | 280.80 | 284.00 | 278.50 | 281.90 | 78,867 | +0.40(+0.14%) |
May 15, 2013 | 278.10 | 282.50 | 276.80 | 281.50 | 0 | -0.20(-0.07%) |
May 13, 2013 | 295.40 | 298.70 | 275.20 | 281.70 | 214,707 | -13.70(-4.64%) |
May 10, 2013 | 292.50 | 296.50 | 291.00 | 295.40 | 0 | +1.70(+0.58%) |
May 09, 2013 | 296.60 | 298.50 | 290.70 | 293.70 | 0 | -3.70(-1.24%) |
May 08, 2013 | 286.60 | 297.70 | 286.60 | 297.40 | 0 | +9.10(+3.16%) |
May 07, 2013 | 287.00 | 290.00 | 282.50 | 288.30 | 0 | -0.20(-0.07%) |
May 06, 2013 | 290.90 | 294.50 | 283.40 | 288.50 | 0 | -1.20(-0.41%) |
May 03, 2013 | 300.40 | 300.50 | 289.50 | 289.70 | 0 | -6.50(-2.19%) |
May 02, 2013 | 298.60 | 304.79 | 290.00 | 296.20 | 0 | -2.30(-0.77%) |