Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 221.68 | 224.63 | 215.13 | 215.20 | 3,110,384 | +6.39(+3.06%) |
Jun 27, 2013 | 209.80 | 212.98 | 207.82 | 208.81 | 0 | +0.38(+0.18%) |
Jun 26, 2013 | 201.57 | 209.87 | 200.26 | 208.43 | 0 | +9.28(+4.66%) |
Jun 25, 2013 | 201.75 | 202.31 | 196.69 | 199.15 | 0 | -1.31(-0.65%) |
Jun 24, 2013 | 197.80 | 203.65 | 195.10 | 200.46 | 0 | +1.39(+0.70%) |
Jun 21, 2013 | 201.01 | 202.98 | 194.66 | 199.07 | 3,518,119 | -0.51(-0.25%) |
Jun 20, 2013 | 201.60 | 202.97 | 197.70 | 199.58 | 0 | -4.22(-2.07%) |
Jun 19, 2013 | 210.47 | 211.26 | 203.59 | 203.80 | 1,213,582 | -7.00(-3.32%) |
Jun 18, 2013 | 210.47 | 211.62 | 206.43 | 210.80 | 1,440,675 | +3.05(+1.47%) |
Jun 17, 2013 | 214.01 | 216.00 | 206.62 | 207.75 | 0 | -4.24(-2.00%) |
Jun 14, 2013 | 212.00 | 217.65 | 208.42 | 211.99 | 0 | +2.41(+1.15%) |
Jun 13, 2013 | 205.86 | 210.87 | 204.56 | 209.58 | 2,011,599 | +3.03(+1.47%) |
Jun 12, 2013 | 217.70 | 218.90 | 204.12 | 206.55 | 2,778,588 | -16.48(-7.39%) |
Jun 11, 2013 | 219.62 | 225.00 | 218.31 | 223.03 | 1,331,794 | +0.84(+0.38%) |
Jun 10, 2013 | 225.81 | 226.60 | 220.47 | 222.19 | 0 | -2.83(-1.26%) |
Jun 07, 2013 | 223.57 | 228.10 | 223.30 | 225.02 | 0 | +3.83(+1.73%) |
Jun 06, 2013 | 214.35 | 221.35 | 212.87 | 221.19 | 0 | +7.09(+3.31%) |
Jun 05, 2013 | 219.00 | 223.60 | 209.87 | 214.10 | 0 | -5.64(-2.57%) |
Jun 04, 2013 | 224.22 | 225.00 | 218.38 | 219.74 | 0 | -7.65(-3.36%) |
Jun 03, 2013 | 234.15 | 234.70 | 220.08 | 227.39 | 2,464,121 | -10.10(-4.25%) |
May 31, 2013 | 237.18 | 240.49 | 237.01 | 237.49 | 1,337,301 | -1.40(-0.59%) |
May 30, 2013 | 235.82 | 241.12 | 233.12 | 238.89 | 1,267,994 | -0.10(-0.04%) |
May 29, 2013 | 239.42 | 242.18 | 238.44 | 238.99 | 1,143,833 | -1.87(-0.78%) |
May 28, 2013 | 237.23 | 242.64 | 236.28 | 240.86 | 1,451,726 | +5.62(+2.39%) |
May 24, 2013 | 230.87 | 235.40 | 229.35 | 235.24 | 0 | +2.62(+1.13%) |
May 23, 2013 | 230.25 | 235.10 | 226.01 | 232.62 | 1,231,116 | -0.45(-0.19%) |
May 22, 2013 | 232.27 | 238.83 | 230.06 | 233.07 | 0 | +1.74(+0.75%) |
May 21, 2013 | 226.17 | 234.20 | 226.00 | 231.33 | 0 | +6.15(+2.73%) |
May 20, 2013 | 226.05 | 234.46 | 224.33 | 225.18 | 1,281,640 | -1.67(-0.74%) |
May 17, 2013 | 228.36 | 228.86 | 224.60 | 226.85 | 0 | -1.14(-0.50%) |
May 16, 2013 | 226.68 | 228.84 | 223.11 | 227.99 | 1,592,661 | +0.86(+0.38%) |
May 15, 2013 | 228.73 | 230.98 | 224.58 | 227.13 | 0 | +4.39(+1.97%) |
May 13, 2013 | 216.50 | 222.93 | 215.94 | 222.74 | 0 | +9.52(+4.46%) |
May 10, 2013 | 210.76 | 213.38 | 209.05 | 213.22 | 0 | +3.94(+1.88%) |
May 09, 2013 | 210.40 | 212.04 | 208.50 | 209.28 | 0 | -1.43(-0.68%) |
May 08, 2013 | 212.03 | 215.62 | 209.57 | 210.71 | 0 | -1.84(-0.87%) |
May 07, 2013 | 214.81 | 216.62 | 211.65 | 212.55 | 0 | -3.18(-1.47%) |
May 06, 2013 | 221.72 | 222.00 | 215.39 | 215.73 | 0 | -3.12(-1.43%) |
May 03, 2013 | 220.39 | 219.49 | 217.85 | 218.85 | 0 | +1.55(+0.71%) |
May 02, 2013 | 214.68 | 219.08 | 213.26 | 217.30 | 0 | +2.97(+1.39%) |
May 01, 2013 | 215.39 | 218.39 | 214.00 | 214.33 | 0 | -4.60(-2.10%) |
Apr 30, 2013 | 223.94 | 226.18 | 218.21 | 218.93 | 0 | -4.68(-2.09%) |
Apr 29, 2013 | 219.71 | 225.00 | 219.35 | 223.61 | 2,066,235 | +10.02(+4.69%) |
Apr 26, 2013 | 215.89 | 216.00 | 212.53 | 213.59 | 1,083,351 | -2.41(-1.12%) |
Apr 25, 2013 | 212.23 | 217.67 | 212.10 | 216.00 | 1,984,793 | +9.82(+4.76%) |
Apr 24, 2013 | 211.93 | 212.31 | 205.91 | 206.18 | 1,584,901 | -6.58(-3.09%) |
Apr 23, 2013 | 216.88 | 217.60 | 211.23 | 212.76 | 1,971,634 | -2.44(-1.13%) |
Apr 22, 2013 | 204.86 | 216.67 | 204.36 | 215.20 | 2,678,205 | +11.93(+5.87%) |
Apr 19, 2013 | 197.65 | 203.72 | 197.50 | 203.27 | 942,567 | +4.61(+2.32%) |
Apr 18, 2013 | 204.18 | 204.18 | 197.92 | 198.66 | 978,791 | -5.42(-2.66%) |
Apr 17, 2013 | 200.11 | 204.75 | 199.00 | 204.08 | 1,309,947 | +1.96(+0.97%) |
Apr 16, 2013 | 201.51 | 202.48 | 197.74 | 202.12 | 1,308,037 | +3.38(+1.70%) |
Apr 15, 2013 | 206.88 | 207.50 | 198.51 | 198.75 | 1,409,009 | -8.26(-3.99%) |
Apr 12, 2013 | 202.59 | 209.00 | 201.90 | 207.01 | 1,833,671 | +6.75(+3.37%) |
Apr 11, 2013 | 198.94 | 201.00 | 197.18 | 200.26 | 884,832 | +1.92(+0.97%) |
Apr 10, 2013 | 193.69 | 198.44 | 193.22 | 198.34 | 887,261 | +5.17(+2.68%) |
Apr 09, 2013 | 194.51 | 195.43 | 192.20 | 193.17 | 746,358 | -0.96(-0.49%) |
Apr 08, 2013 | 193.60 | 194.88 | 192.33 | 194.13 | 709,139 | +0.82(+0.42%) |
Apr 05, 2013 | 193.05 | 193.99 | 191.80 | 193.31 | 1,317,863 | -2.37(-1.21%) |
Apr 04, 2013 | 197.76 | 198.87 | 194.48 | 195.68 | 1,199,070 | -0.06(-0.03%) |
Apr 03, 2013 | 198.38 | 199.05 | 194.16 | 195.74 | 1,824,010 | -2.45(-1.24%) |
Apr 02, 2013 | 194.94 | 199.54 | 194.23 | 198.19 | 2,039,241 | +5.42(+2.81%) |