Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 200.93 | 200.93 | 195.11 | 195.58 | 1,847,826 | -5.49(-2.73%) |
Jun 27, 2013 | 195.96 | 202.16 | 195.96 | 201.07 | 1,368,942 | +4.58(+2.33%) |
Jun 26, 2013 | 192.14 | 197.52 | 192.14 | 196.48 | 1,350,477 | +4.16(+2.16%) |
Jun 25, 2013 | 190.06 | 193.31 | 188.57 | 192.33 | 1,653,050 | +5.29(+2.83%) |
Jun 24, 2013 | 187.61 | 189.07 | 183.51 | 187.03 | 2,054,493 | -2.31(-1.22%) |
Jun 21, 2013 | 196.84 | 196.95 | 184.26 | 189.35 | 3,445,769 | -2.54(-1.33%) |
Jun 20, 2013 | 201.57 | 202.49 | 190.78 | 191.89 | 3,116,924 | -12.53(-6.13%) |
Jun 19, 2013 | 210.84 | 211.84 | 204.24 | 204.42 | 1,092,736 | -6.11(-2.90%) |
Jun 18, 2013 | 211.21 | 212.70 | 209.22 | 210.53 | 665,084 | +0.38(+0.18%) |
Jun 17, 2013 | 207.54 | 211.74 | 206.35 | 210.15 | 1,001,582 | +4.77(+2.32%) |
Jun 14, 2013 | 207.39 | 208.41 | 204.11 | 205.39 | 1,000,199 | -2.06(-0.99%) |
Jun 13, 2013 | 204.66 | 207.65 | 201.56 | 207.44 | 1,527,004 | +2.58(+1.26%) |
Jun 12, 2013 | 211.97 | 213.21 | 204.47 | 204.86 | 1,138,045 | -5.45(-2.59%) |
Jun 11, 2013 | 212.74 | 213.00 | 209.53 | 210.31 | 845,747 | -3.91(-1.83%) |
Jun 10, 2013 | 212.48 | 215.42 | 210.47 | 214.23 | 913,018 | +0.84(+0.40%) |
Jun 07, 2013 | 207.87 | 213.73 | 205.42 | 213.38 | 1,180,811 | +8.56(+4.18%) |
Jun 06, 2013 | 202.08 | 205.00 | 198.37 | 204.82 | 1,850,852 | +2.82(+1.39%) |
Jun 05, 2013 | 208.76 | 210.18 | 199.08 | 202.00 | 1,725,827 | -7.04(-3.37%) |
Jun 04, 2013 | 210.90 | 213.06 | 207.85 | 209.05 | 950,205 | -1.55(-0.74%) |
Jun 03, 2013 | 211.82 | 211.83 | 206.59 | 210.60 | 1,023,936 | -0.66(-0.31%) |
May 31, 2013 | 214.67 | 216.40 | 211.20 | 211.26 | 1,074,388 | -4.37(-2.03%) |
May 30, 2013 | 213.76 | 216.92 | 212.85 | 215.63 | 1,033,308 | +1.01(+0.47%) |
May 29, 2013 | 216.64 | 218.57 | 213.96 | 214.62 | 990,561 | -3.54(-1.62%) |
May 28, 2013 | 215.97 | 221.16 | 215.75 | 218.16 | 745,613 | +3.76(+1.75%) |
May 24, 2013 | 211.77 | 214.54 | 211.71 | 214.40 | 551,671 | +0.42(+0.19%) |
May 23, 2013 | 212.51 | 214.66 | 209.93 | 213.98 | 988,864 | -1.91(-0.89%) |
May 22, 2013 | 220.69 | 225.59 | 214.07 | 215.90 | 1,549,160 | -4.81(-2.18%) |
May 21, 2013 | 219.88 | 221.94 | 218.63 | 220.71 | 974,579 | +1.85(+0.84%) |
May 20, 2013 | 218.75 | 220.81 | 217.21 | 218.86 | 729,509 | -1.29(-0.58%) |
May 17, 2013 | 217.24 | 220.34 | 216.93 | 220.15 | 749,356 | +4.19(+1.94%) |
May 16, 2013 | 218.25 | 220.06 | 215.46 | 215.96 | 803,033 | -2.94(-1.34%) |
May 15, 2013 | 214.88 | 218.98 | 214.13 | 218.89 | 918,937 | +7.49(+3.54%) |
May 13, 2013 | 208.66 | 212.62 | 208.40 | 211.40 | 615,841 | +2.06(+0.98%) |
May 10, 2013 | 209.02 | 209.94 | 208.24 | 209.34 | 734,615 | +0.66(+0.32%) |
May 09, 2013 | 207.88 | 210.97 | 206.14 | 208.69 | 1,178,345 | -1.10(-0.52%) |
May 08, 2013 | 208.35 | 209.87 | 202.81 | 209.78 | 654,880 | +1.29(+0.62%) |
May 07, 2013 | 207.73 | 208.70 | 206.12 | 208.50 | 570,584 | +0.91(+0.44%) |
May 06, 2013 | 205.47 | 208.24 | 204.48 | 207.59 | 871,350 | +2.28(+1.11%) |
May 03, 2013 | 201.03 | 205.50 | 200.62 | 205.31 | 1,104,060 | +6.80(+3.43%) |
May 02, 2013 | 198.01 | 199.31 | 197.47 | 198.51 | 886,408 | +1.07(+0.54%) |
May 01, 2013 | 200.80 | 201.65 | 197.25 | 197.44 | 1,048,434 | -4.21(-2.09%) |
Apr 30, 2013 | 203.13 | 204.15 | 201.10 | 201.65 | 1,256,244 | -1.29(-0.64%) |
Apr 29, 2013 | 199.88 | 203.34 | 199.24 | 202.94 | 803,541 | +3.36(+1.68%) |
Apr 26, 2013 | 198.71 | 200.23 | 198.40 | 199.58 | 635,887 | +0.15(+0.08%) |
Apr 25, 2013 | 196.63 | 200.01 | 196.17 | 199.43 | 998,952 | +3.71(+1.89%) |
Apr 24, 2013 | 196.69 | 197.28 | 194.97 | 195.72 | 759,126 | -0.61(-0.31%) |
Apr 23, 2013 | 191.06 | 196.71 | 190.63 | 196.34 | 1,302,602 | +6.79(+3.58%) |
Apr 22, 2013 | 190.10 | 190.36 | 187.18 | 189.55 | 800,282 | +0.27(+0.14%) |
Apr 19, 2013 | 186.49 | 189.51 | 186.23 | 189.28 | 974,574 | +3.68(+1.98%) |
Apr 18, 2013 | 189.93 | 190.06 | 184.31 | 185.61 | 1,338,065 | -4.34(-2.28%) |
Apr 17, 2013 | 192.61 | 193.27 | 188.42 | 189.94 | 1,142,593 | -4.68(-2.41%) |
Apr 16, 2013 | 195.04 | 195.14 | 190.28 | 194.63 | 1,374,245 | +2.54(+1.32%) |
Apr 15, 2013 | 196.73 | 198.59 | 192.03 | 192.09 | 1,241,848 | -7.01(-3.52%) |
Apr 12, 2013 | 198.96 | 200.50 | 198.32 | 199.10 | 557,797 | -0.77(-0.38%) |
Apr 11, 2013 | 197.75 | 200.95 | 197.75 | 199.86 | 972,336 | +2.55(+1.29%) |
Apr 10, 2013 | 193.27 | 197.32 | 192.92 | 197.31 | 868,686 | +5.09(+2.65%) |
Apr 09, 2013 | 190.61 | 193.37 | 188.95 | 192.22 | 1,004,815 | +3.53(+1.87%) |
Apr 08, 2013 | 185.93 | 188.72 | 184.70 | 188.69 | 621,520 | +2.72(+1.46%) |
Apr 05, 2013 | 187.07 | 187.65 | 182.38 | 185.98 | 1,761,060 | -4.02(-2.12%) |
Apr 04, 2013 | 187.82 | 190.03 | 187.35 | 190.00 | 1,066,383 | +2.18(+1.16%) |
Apr 03, 2013 | 195.09 | 195.22 | 187.15 | 187.82 | 1,166,349 | -6.97(-3.58%) |
Apr 02, 2013 | 191.75 | 195.13 | 191.59 | 194.79 | 851,334 | +3.39(+1.77%) |