Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 149.17 | 150.32 | 143.33 | 143.75 | 294,569 | -7.66(-5.06%) |
Jun 26, 2013 | 149.35 | 153.43 | 149.28 | 151.41 | 244,022 | -2.80(-1.82%) |
Jun 25, 2013 | 149.97 | 154.30 | 149.55 | 154.21 | 211,489 | +3.69(+2.45%) |
Jun 24, 2013 | 154.45 | 154.81 | 148.03 | 150.52 | 627,349 | -1.67(-1.10%) |
Jun 21, 2013 | 145.01 | 152.30 | 144.26 | 152.19 | 704,376 | +7.51(+5.19%) |
Jun 20, 2013 | 143.02 | 148.55 | 141.31 | 144.68 | 716,898 | +6.95(+5.05%) |
Jun 19, 2013 | 132.29 | 139.82 | 132.20 | 137.73 | 438,014 | +3.89(+2.90%) |
Jun 18, 2013 | 135.53 | 135.86 | 132.51 | 133.84 | 134,292 | -0.27(-0.20%) |
Jun 17, 2013 | 131.22 | 134.80 | 131.22 | 134.11 | 173,599 | +2.04(+1.55%) |
Jun 14, 2013 | 131.40 | 132.07 | 129.16 | 132.07 | 200,341 | +0.53(+0.41%) |
Jun 13, 2013 | 135.00 | 135.49 | 131.02 | 131.53 | 398,796 | -6.17(-4.48%) |
Jun 12, 2013 | 135.53 | 137.84 | 132.55 | 137.71 | 229,163 | +5.40(+4.08%) |
Jun 11, 2013 | 138.33 | 138.72 | 132.20 | 132.31 | 295,287 | -4.60(-3.36%) |
Jun 10, 2013 | 136.44 | 137.71 | 135.04 | 136.91 | 176,376 | +2.33(+1.73%) |
Jun 07, 2013 | 131.64 | 134.75 | 129.45 | 134.58 | 385,429 | +6.22(+4.85%) |
Jun 06, 2013 | 129.22 | 130.82 | 123.23 | 128.36 | 294,355 | +0.38(+0.29%) |
Jun 05, 2013 | 131.47 | 131.91 | 127.87 | 127.98 | 201,425 | -5.73(-4.29%) |
Jun 04, 2013 | 132.64 | 133.71 | 130.87 | 133.71 | 224,050 | +4.02(+3.10%) |
Jun 03, 2013 | 133.49 | 133.49 | 127.51 | 129.69 | 296,789 | -2.18(-1.65%) |
May 31, 2013 | 130.18 | 136.26 | 130.11 | 131.87 | 351,117 | +1.16(+0.88%) |
May 30, 2013 | 129.53 | 131.62 | 128.95 | 130.71 | 185,961 | +0.78(+0.60%) |
May 29, 2013 | 131.31 | 132.09 | 129.60 | 129.93 | 261,931 | -4.22(-3.15%) |
May 28, 2013 | 127.16 | 134.24 | 126.67 | 134.15 | 440,921 | +9.33(+7.47%) |
May 24, 2013 | 124.36 | 125.07 | 122.89 | 124.83 | 85,729 | -0.82(-0.65%) |
May 23, 2013 | 123.76 | 128.27 | 123.52 | 125.65 | 213,196 | -1.51(-1.19%) |
May 22, 2013 | 121.07 | 128.20 | 119.69 | 127.16 | 490,954 | +5.31(+4.36%) |
May 21, 2013 | 124.74 | 126.42 | 121.80 | 121.85 | 256,869 | -2.84(-2.28%) |
May 20, 2013 | 122.63 | 125.22 | 122.34 | 124.69 | 140,144 | +0.44(+0.36%) |
May 17, 2013 | 121.72 | 124.60 | 121.07 | 124.25 | 218,400 | +4.33(+3.61%) |
May 16, 2013 | 121.74 | 121.89 | 118.69 | 119.92 | 204,057 | -3.89(-3.14%) |
May 15, 2013 | 123.09 | 126.67 | 122.49 | 123.80 | 328,581 | +1.67(+1.36%) |
May 13, 2013 | 122.16 | 122.92 | 121.23 | 122.14 | 250,757 | +2.69(+2.25%) |
May 10, 2013 | 116.61 | 122.11 | 116.52 | 119.45 | 273,606 | +3.47(+2.99%) |
May 09, 2013 | 114.32 | 116.01 | 112.17 | 115.98 | 160,305 | +0.82(+0.71%) |
May 08, 2013 | 115.21 | 115.45 | 113.65 | 115.16 | 124,592 | -0.20(-0.17%) |
May 07, 2013 | 115.50 | 115.78 | 114.60 | 115.36 | 148,943 | +1.24(+1.09%) |
May 06, 2013 | 112.56 | 115.08 | 112.50 | 114.12 | 135,324 | +0.71(+0.63%) |
May 03, 2013 | 110.30 | 113.61 | 105.77 | 113.41 | 338,203 | +7.64(+7.22%) |
May 02, 2013 | 106.55 | 106.77 | 105.57 | 105.77 | 111,156 | +0.20(+0.19%) |
May 01, 2013 | 107.14 | 107.14 | 104.92 | 105.57 | 306,764 | -3.47(-3.18%) |
Apr 30, 2013 | 108.21 | 109.70 | 107.12 | 109.03 | 113,861 | +0.00(+0.00%) |
Apr 29, 2013 | 107.41 | 109.59 | 107.02 | 109.03 | 138,431 | +1.00(+0.92%) |
Apr 26, 2013 | 108.52 | 110.85 | 107.59 | 108.03 | 203,367 | -2.82(-2.54%) |
Apr 25, 2013 | 111.10 | 111.39 | 110.70 | 110.85 | 121,842 | +1.29(+1.17%) |
Apr 24, 2013 | 110.61 | 110.94 | 109.54 | 109.57 | 75,605 | -0.69(-0.62%) |
Apr 23, 2013 | 108.28 | 110.72 | 106.99 | 110.25 | 221,001 | +1.00(+0.92%) |
Apr 22, 2013 | 109.45 | 109.94 | 108.28 | 109.25 | 132,280 | -0.27(-0.24%) |
Apr 19, 2013 | 109.28 | 110.03 | 109.14 | 109.52 | 154,569 | +0.69(+0.63%) |
Apr 18, 2013 | 109.74 | 110.10 | 108.57 | 108.83 | 240,750 | -0.93(-0.85%) |
Apr 17, 2013 | 111.05 | 111.05 | 107.70 | 109.77 | 261,322 | -2.09(-1.87%) |
Apr 16, 2013 | 112.10 | 112.19 | 110.50 | 111.85 | 139,887 | +2.38(+2.17%) |
Apr 15, 2013 | 111.63 | 112.32 | 109.12 | 109.48 | 270,580 | -2.82(-2.51%) |
Apr 12, 2013 | 113.90 | 115.14 | 112.17 | 112.30 | 189,616 | -5.24(-4.46%) |
Apr 11, 2013 | 117.27 | 118.16 | 116.45 | 117.54 | 116,114 | -0.47(-0.39%) |
Apr 10, 2013 | 116.30 | 118.16 | 116.07 | 118.01 | 229,615 | +4.44(+3.91%) |
Apr 09, 2013 | 112.34 | 114.09 | 111.72 | 113.56 | 258,070 | +0.91(+0.81%) |
Apr 08, 2013 | 110.70 | 112.90 | 110.01 | 112.65 | 232,913 | +2.33(+2.11%) |
Apr 05, 2013 | 110.08 | 110.70 | 108.44 | 110.32 | 790,265 | -7.06(-6.02%) |
Apr 04, 2013 | 119.89 | 120.12 | 117.27 | 117.38 | 335,078 | -4.33(-3.56%) |
Apr 03, 2013 | 123.80 | 123.89 | 120.69 | 121.72 | 279,761 | -3.29(-2.63%) |
Apr 02, 2013 | 124.56 | 125.58 | 124.36 | 125.00 | 112,188 | +1.47(+1.19%) |