Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 195.04 | 195.88 | 191.83 | 195.10 | 10,360 | -0.93(-0.47%) |
Jun 27, 2013 | 195.90 | 196.69 | 195.85 | 196.03 | 0 | +0.59(+0.30%) |
Jun 26, 2013 | 194.74 | 197.06 | 194.74 | 195.44 | 0 | +0.13(+0.07%) |
Jun 25, 2013 | 195.77 | 195.77 | 194.47 | 195.31 | 0 | -0.27(-0.14%) |
Jun 24, 2013 | 196.09 | 196.67 | 194.52 | 195.58 | 0 | -1.77(-0.89%) |
Jun 21, 2013 | 196.25 | 198.02 | 196.25 | 197.34 | 8,067 | +2.39(+1.23%) |
Jun 20, 2013 | 196.30 | 196.30 | 194.43 | 194.95 | 0 | -2.25(-1.14%) |
Jun 19, 2013 | 195.67 | 198.16 | 195.67 | 197.20 | 0 | -0.80(-0.41%) |
Jun 18, 2013 | 196.25 | 198.00 | 196.21 | 198.00 | 0 | +1.87(+0.96%) |
Jun 17, 2013 | 193.55 | 196.13 | 193.55 | 196.13 | 0 | +3.42(+1.78%) |
Jun 14, 2013 | 194.57 | 194.58 | 192.71 | 192.71 | 0 | -3.27(-1.67%) |
Jun 13, 2013 | 194.01 | 195.98 | 193.57 | 195.98 | 2,009 | +2.76(+1.43%) |
Jun 12, 2013 | 194.47 | 194.47 | 193.22 | 193.22 | 1,174 | -0.10(-0.05%) |
Jun 11, 2013 | 193.32 | 193.32 | 193.32 | 193.32 | 224 | -1.87(-0.96%) |
Jun 10, 2013 | 194.71 | 195.19 | 194.09 | 195.19 | 0 | -0.25(-0.13%) |
Jun 07, 2013 | 194.94 | 195.75 | 194.92 | 195.44 | 0 | +0.76(+0.39%) |
Jun 06, 2013 | 194.66 | 195.54 | 193.50 | 194.68 | 0 | -0.80(-0.41%) |
Jun 05, 2013 | 196.20 | 197.41 | 195.22 | 195.48 | 0 | -1.65(-0.83%) |
Jun 04, 2013 | 197.97 | 198.19 | 194.28 | 197.13 | 0 | +1.11(+0.57%) |
Jun 03, 2013 | 195.75 | 196.64 | 194.86 | 196.02 | 7,542 | -0.16(-0.08%) |
May 31, 2013 | 194.69 | 196.18 | 194.08 | 196.18 | 1,400 | -0.39(-0.20%) |
May 30, 2013 | 195.21 | 196.57 | 195.21 | 196.57 | 0 | +2.49(+1.28%) |
May 29, 2013 | 192.92 | 194.08 | 192.19 | 194.08 | 3,870 | -1.55(-0.79%) |
May 28, 2013 | 191.49 | 195.62 | 191.49 | 195.62 | 2,496 | +5.11(+2.68%) |
May 24, 2013 | 187.53 | 190.86 | 187.53 | 190.52 | 0 | +2.40(+1.28%) |
May 23, 2013 | 186.85 | 188.64 | 186.85 | 188.12 | 0 | +0.33(+0.18%) |
May 22, 2013 | 186.86 | 189.52 | 186.86 | 187.79 | 0 | +0.02(+0.01%) |
May 21, 2013 | 186.84 | 189.30 | 186.84 | 187.77 | 0 | +1.27(+0.68%) |
May 20, 2013 | 186.84 | 186.84 | 186.50 | 186.50 | 0 | +0.28(+0.15%) |
May 17, 2013 | 186.18 | 186.83 | 185.97 | 186.22 | 0 | +0.30(+0.16%) |
May 16, 2013 | 185.07 | 185.96 | 184.75 | 185.92 | 1,931 | +0.58(+0.31%) |
May 15, 2013 | 184.14 | 185.34 | 184.14 | 185.34 | 0 | +0.60(+0.33%) |
May 13, 2013 | 185.96 | 185.96 | 184.65 | 184.73 | 0 | -0.87(-0.47%) |
May 10, 2013 | 179.73 | 185.64 | 177.95 | 185.61 | 0 | +7.56(+4.25%) |
May 09, 2013 | 177.51 | 178.89 | 177.15 | 178.04 | 0 | +0.09(+0.05%) |
May 08, 2013 | 176.00 | 177.95 | 175.99 | 177.95 | 0 | +0.93(+0.52%) |
May 07, 2013 | 174.60 | 177.03 | 174.60 | 177.03 | 0 | +3.52(+2.03%) |
May 03, 2013 | 173.50 | 173.50 | 173.50 | 173.50 | 674 | +5.52(+3.28%) |
May 02, 2013 | 170.66 | 170.66 | 167.28 | 167.99 | 0 | -0.98(-0.58%) |
May 01, 2013 | 174.70 | 176.00 | 168.97 | 168.97 | 0 | -9.33(-5.23%) |
Apr 30, 2013 | 177.72 | 178.30 | 175.63 | 178.30 | 0 | +1.15(+0.65%) |
Apr 29, 2013 | 174.53 | 178.16 | 174.51 | 177.15 | 1,041 | +2.29(+1.31%) |
Apr 26, 2013 | 175.86 | 175.86 | 172.63 | 174.87 | 2,795 | -1.22(-0.69%) |
Apr 25, 2013 | 175.72 | 176.09 | 175.72 | 176.09 | 639 | +0.85(+0.49%) |
Apr 24, 2013 | 177.33 | 177.33 | 175.03 | 175.23 | 0 | -1.63(-0.92%) |
Apr 23, 2013 | 175.22 | 176.86 | 173.82 | 176.86 | 827 | +2.50(+1.43%) |
Apr 22, 2013 | 173.78 | 174.36 | 173.41 | 174.36 | 1,100 | -2.35(-1.33%) |
Apr 19, 2013 | 175.43 | 176.89 | 175.43 | 176.71 | 1,154 | +1.33(+0.76%) |
Apr 18, 2013 | 178.32 | 178.32 | 175.30 | 175.38 | 1,775 | +0.36(+0.20%) |
Apr 17, 2013 | 173.40 | 176.80 | 173.40 | 175.03 | 2,066 | +0.49(+0.28%) |
Apr 16, 2013 | 172.62 | 174.54 | 172.62 | 174.54 | 1,358 | +5.12(+3.03%) |
Apr 15, 2013 | 168.23 | 170.26 | 168.18 | 169.41 | 3,476 | +0.19(+0.11%) |
Apr 12, 2013 | 166.83 | 169.22 | 165.94 | 169.22 | 1,381 | +2.03(+1.21%) |
Apr 11, 2013 | 167.40 | 167.94 | 167.17 | 167.20 | 2,022 | -1.28(-0.76%) |
Apr 10, 2013 | 167.11 | 168.48 | 167.11 | 168.48 | 581 | +1.79(+1.07%) |
Apr 09, 2013 | 166.74 | 168.31 | 166.69 | 166.69 | 1,453 | -0.80(-0.48%) |
Apr 08, 2013 | 166.56 | 167.71 | 166.49 | 167.49 | 1,636 | +1.66(+1.00%) |
Apr 05, 2013 | 165.86 | 167.01 | 165.83 | 165.83 | 3,848 | -2.03(-1.21%) |
Apr 04, 2013 | 168.70 | 168.70 | 167.00 | 167.85 | 4,125 | -0.11(-0.06%) |
Apr 03, 2013 | 169.44 | 171.08 | 167.96 | 167.96 | 3,834 | -2.95(-1.73%) |
Apr 02, 2013 | 171.59 | 173.46 | 170.92 | 170.92 | 824 | +0.21(+0.13%) |