Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 127.53 | 127.53 | 127.53 | 0 | +1.06(+0.84%) | |
Jun 27, 2013 | 127.43 | 128.19 | 126.47 | 126.47 | 286,826 | -0.85(-0.67%) |
Jun 26, 2013 | 126.50 | 127.91 | 125.48 | 127.32 | 269,635 | +0.81(+0.64%) |
Jun 25, 2013 | 122.70 | 126.54 | 122.38 | 126.51 | 358,627 | +4.33(+3.54%) |
Jun 24, 2013 | 122.51 | 123.35 | 120.37 | 122.18 | 471,237 | -1.92(-1.55%) |
Jun 21, 2013 | 125.51 | 125.98 | 123.41 | 124.10 | 818,507 | -0.59(-0.47%) |
Jun 20, 2013 | 126.02 | 126.76 | 124.38 | 124.69 | 588,105 | -2.76(-2.17%) |
Jun 19, 2013 | 126.67 | 128.70 | 126.43 | 127.45 | 388,640 | +0.30(+0.24%) |
Jun 18, 2013 | 124.86 | 127.25 | 124.70 | 127.15 | 304,963 | +2.32(+1.86%) |
Jun 17, 2013 | 126.73 | 126.91 | 124.62 | 124.83 | 311,837 | -0.96(-0.76%) |
Jun 14, 2013 | 126.10 | 127.18 | 124.89 | 125.79 | 331,705 | -0.78(-0.62%) |
Jun 13, 2013 | 124.74 | 126.88 | 123.32 | 126.57 | 365,266 | +1.12(+0.89%) |
Jun 12, 2013 | 126.04 | 127.11 | 125.00 | 125.45 | 296,343 | -0.25(-0.20%) |
Jun 11, 2013 | 125.04 | 127.29 | 124.88 | 125.70 | 429,193 | -1.16(-0.91%) |
Jun 10, 2013 | 129.00 | 130.07 | 126.47 | 126.86 | 305,730 | -2.30(-1.78%) |
Jun 07, 2013 | 128.78 | 131.91 | 128.44 | 129.16 | 502,950 | +0.36(+0.28%) |
Jun 06, 2013 | 125.02 | 129.15 | 124.24 | 128.80 | 644,360 | +2.80(+2.22%) |
Jun 05, 2013 | 129.00 | 130.80 | 125.42 | 126.00 | 965,107 | -5.76(-4.37%) |
Jun 04, 2013 | 128.70 | 133.87 | 128.53 | 131.76 | 958,771 | -3.74(-2.76%) |
Jun 03, 2013 | 138.33 | 138.37 | 135.28 | 135.50 | 690,160 | -2.34(-1.70%) |
May 31, 2013 | 137.92 | 139.46 | 136.80 | 137.84 | 376,601 | -1.03(-0.74%) |
May 30, 2013 | 139.66 | 140.43 | 138.49 | 138.87 | 198,059 | +0.38(+0.27%) |
May 29, 2013 | 138.50 | 139.41 | 136.29 | 138.49 | 282,089 | -0.91(-0.65%) |
May 28, 2013 | 138.90 | 141.95 | 138.88 | 139.40 | 474,592 | +2.55(+1.86%) |
May 27, 2013 | 138.12 | 138.16 | 136.50 | 136.85 | 80,770 | -1.32(-0.96%) |
May 24, 2013 | 136.00 | 138.18 | 136.00 | 138.17 | 307,835 | +1.33(+0.97%) |
May 23, 2013 | 138.49 | 138.49 | 135.85 | 136.84 | 443,413 | -2.92(-2.09%) |
May 22, 2013 | 140.57 | 144.43 | 139.37 | 139.76 | 484,860 | -0.21(-0.15%) |
May 21, 2013 | 140.38 | 142.64 | 139.92 | 139.97 | 536,353 | -2.45(-1.72%) |
May 17, 2013 | 142.42 | 142.42 | 142.42 | 0 | +3.67(+2.65%) | |
May 16, 2013 | 136.71 | 139.95 | 136.65 | 138.75 | 878,900 | +2.10(+1.54%) |
May 15, 2013 | 136.37 | 137.82 | 136.07 | 136.65 | 358,751 | +5.45(+4.15%) |
May 13, 2013 | 130.01 | 132.30 | 128.42 | 131.20 | 281,939 | +1.15(+0.88%) |
May 10, 2013 | 129.11 | 130.94 | 129.00 | 130.05 | 268,149 | +1.03(+0.80%) |
May 09, 2013 | 131.07 | 133.00 | 128.70 | 129.02 | 645,864 | -2.51(-1.91%) |
May 08, 2013 | 129.40 | 131.75 | 129.40 | 131.53 | 302,573 | +1.82(+1.40%) |
May 07, 2013 | 128.32 | 130.20 | 128.09 | 129.71 | 851,175 | +1.95(+1.53%) |
May 06, 2013 | 128.14 | 128.74 | 126.88 | 127.76 | 201,379 | +0.54(+0.42%) |
May 03, 2013 | 127.76 | 130.15 | 126.90 | 127.22 | 360,399 | +0.58(+0.46%) |
May 02, 2013 | 122.97 | 127.10 | 122.97 | 126.64 | 382,043 | +3.48(+2.83%) |
May 01, 2013 | 125.99 | 125.99 | 122.68 | 123.16 | 533,370 | -2.40(-1.91%) |
Apr 30, 2013 | 125.32 | 125.88 | 124.12 | 125.56 | 315,680 | -0.28(-0.22%) |
Apr 29, 2013 | 125.98 | 126.83 | 125.20 | 125.84 | 307,203 | +0.19(+0.15%) |
Apr 26, 2013 | 125.49 | 126.20 | 124.90 | 125.65 | 298,756 | +0.03(+0.02%) |
Apr 25, 2013 | 125.90 | 126.00 | 124.46 | 125.62 | 332,096 | +0.89(+0.71%) |
Apr 24, 2013 | 126.86 | 127.61 | 124.23 | 124.73 | 359,108 | -1.50(-1.19%) |
Apr 23, 2013 | 125.50 | 128.37 | 124.46 | 126.23 | 482,884 | +0.78(+0.62%) |
Apr 22, 2013 | 124.21 | 126.33 | 123.74 | 125.45 | 266,144 | +1.24(+1.00%) |
Apr 19, 2013 | 122.25 | 124.90 | 122.15 | 124.21 | 424,557 | +1.61(+1.31%) |
Apr 18, 2013 | 121.61 | 123.71 | 120.86 | 122.60 | 521,909 | +0.68(+0.56%) |
Apr 17, 2013 | 123.08 | 123.51 | 120.61 | 121.92 | 457,407 | -1.92(-1.55%) |
Apr 16, 2013 | 121.50 | 123.91 | 121.50 | 123.84 | 350,667 | +2.41(+1.98%) |
Apr 15, 2013 | 125.38 | 125.97 | 121.12 | 121.43 | 894,446 | -4.18(-3.33%) |
Apr 12, 2013 | 123.92 | 126.02 | 123.52 | 125.61 | 257,105 | +0.80(+0.64%) |
Apr 11, 2013 | 123.79 | 126.17 | 123.22 | 124.81 | 375,568 | +0.59(+0.47%) |
Apr 10, 2013 | 122.87 | 124.64 | 122.75 | 124.22 | 875,045 | +1.36(+1.11%) |
Apr 09, 2013 | 125.29 | 125.87 | 122.72 | 122.86 | 576,122 | -2.11(-1.69%) |
Apr 08, 2013 | 122.60 | 125.18 | 122.60 | 124.97 | 488,874 | +2.15(+1.75%) |
Apr 05, 2013 | 119.01 | 123.21 | 118.25 | 122.82 | 892,271 | +1.15(+0.95%) |
Apr 04, 2013 | 122.06 | 122.56 | 120.61 | 121.67 | 628,405 | -0.84(-0.69%) |
Apr 03, 2013 | 125.60 | 126.45 | 122.20 | 122.51 | 691,666 | -3.83(-3.03%) |
Apr 02, 2013 | 129.14 | 129.84 | 125.67 | 126.34 | 754,772 | -2.66(-2.06%) |