Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 130.93 | 131.66 | 129.74 | 129.82 | 466,191 | -0.35(-0.27%) |
Jul 30, 2013 | 130.38 | 131.34 | 129.41 | 130.17 | 320,157 | +0.19(+0.14%) |
Jul 29, 2013 | 130.27 | 130.88 | 129.59 | 129.99 | 418,224 | -0.20(-0.15%) |
Jul 26, 2013 | 129.21 | 130.28 | 129.04 | 130.18 | 429,430 | -0.24(-0.18%) |
Jul 25, 2013 | 128.96 | 131.28 | 128.53 | 130.42 | 785,047 | +1.18(+0.91%) |
Jul 24, 2013 | 129.21 | 130.01 | 128.76 | 129.24 | 1,006,799 | +0.26(+0.20%) |
Jul 23, 2013 | 128.30 | 129.10 | 126.76 | 128.98 | 729,094 | +0.93(+0.72%) |
Jul 22, 2013 | 127.95 | 128.58 | 127.71 | 128.05 | 674,729 | +0.34(+0.27%) |
Jul 19, 2013 | 127.44 | 127.98 | 126.18 | 127.71 | 438,417 | +0.24(+0.19%) |
Jul 18, 2013 | 125.64 | 127.74 | 125.46 | 127.47 | 432,694 | +2.16(+1.72%) |
Jul 17, 2013 | 126.65 | 127.01 | 124.99 | 125.32 | 516,980 | -0.81(-0.64%) |
Jul 16, 2013 | 128.62 | 128.79 | 125.64 | 126.12 | 836,644 | -2.53(-1.97%) |
Jul 15, 2013 | 129.45 | 130.06 | 128.31 | 128.66 | 691,477 | -0.56(-0.43%) |
Jul 12, 2013 | 129.46 | 130.20 | 128.12 | 129.22 | 680,716 | -0.29(-0.23%) |
Jul 11, 2013 | 131.62 | 131.74 | 128.86 | 129.51 | 862,237 | -0.45(-0.35%) |
Jul 10, 2013 | 128.69 | 130.09 | 128.20 | 129.97 | 692,973 | +1.06(+0.82%) |
Jul 09, 2013 | 127.07 | 128.99 | 126.69 | 128.90 | 721,614 | +2.54(+2.01%) |
Jul 08, 2013 | 125.59 | 126.58 | 125.17 | 126.36 | 518,167 | +1.40(+1.12%) |
Jul 05, 2013 | 124.81 | 125.38 | 123.94 | 124.96 | 428,726 | +0.81(+0.65%) |
Jul 03, 2013 | 122.45 | 124.73 | 122.23 | 124.15 | 270,805 | +0.45(+0.37%) |
Jul 02, 2013 | 124.68 | 125.90 | 123.18 | 123.70 | 663,611 | -1.31(-1.05%) |
Jul 01, 2013 | 124.75 | 126.66 | 124.40 | 125.01 | 714,777 | +1.83(+1.49%) |
Jun 28, 2013 | 122.68 | 124.50 | 122.38 | 123.18 | 998,058 | +0.89(+0.72%) |
Jun 26, 2013 | 123.44 | 124.02 | 121.76 | 122.29 | 767,701 | +0.72(+0.59%) |
Jun 25, 2013 | 120.41 | 121.97 | 119.31 | 121.57 | 907,582 | +2.26(+1.89%) |
Jun 24, 2013 | 119.19 | 120.73 | 116.72 | 119.32 | 1,047,502 | +0.13(+0.11%) |
Jun 21, 2013 | 119.42 | 119.76 | 116.33 | 119.19 | 1,710,192 | +0.67(+0.57%) |
Jun 20, 2013 | 121.69 | 121.78 | 117.72 | 118.52 | 790,957 | -4.84(-3.92%) |
Jun 19, 2013 | 124.24 | 125.09 | 123.36 | 123.36 | 713,192 | -1.01(-0.82%) |
Jun 18, 2013 | 123.44 | 124.38 | 122.60 | 124.37 | 865,608 | +1.05(+0.85%) |
Jun 17, 2013 | 121.86 | 124.31 | 121.71 | 123.32 | 1,228,198 | +1.88(+1.55%) |
Jun 14, 2013 | 120.07 | 122.02 | 118.70 | 121.44 | 1,485,507 | +0.67(+0.55%) |
Jun 13, 2013 | 119.66 | 121.36 | 118.45 | 120.77 | 3,116,865 | +11.15(+10.17%) |
Jun 12, 2013 | 110.05 | 110.52 | 108.67 | 109.61 | 1,391,132 | +0.08(+0.07%) |
Jun 11, 2013 | 106.13 | 110.52 | 105.49 | 109.54 | 856,031 | -2.15(-1.92%) |
Jun 10, 2013 | 112.16 | 112.36 | 111.17 | 111.68 | 807,493 | -0.31(-0.28%) |
Jun 07, 2013 | 111.46 | 112.19 | 110.81 | 112.00 | 642,070 | +1.74(+1.58%) |
Jun 06, 2013 | 109.66 | 110.32 | 108.47 | 110.25 | 785,578 | +0.74(+0.67%) |
Jun 05, 2013 | 110.70 | 111.33 | 109.35 | 109.52 | 458,165 | -1.34(-1.21%) |
Jun 04, 2013 | 110.17 | 113.34 | 110.07 | 110.86 | 819,867 | -1.51(-1.34%) |
Jun 03, 2013 | 113.58 | 113.58 | 110.81 | 112.36 | 565,036 | -1.10(-0.97%) |
May 31, 2013 | 114.26 | 115.68 | 113.47 | 113.47 | 443,644 | -0.78(-0.68%) |
May 30, 2013 | 113.56 | 114.75 | 113.17 | 114.24 | 374,637 | +0.74(+0.65%) |
May 29, 2013 | 113.77 | 114.37 | 112.68 | 113.50 | 382,375 | -0.92(-0.80%) |
May 28, 2013 | 115.63 | 116.74 | 113.93 | 114.42 | 632,365 | +0.41(+0.36%) |
May 24, 2013 | 114.16 | 114.52 | 113.49 | 114.01 | 498,169 | -1.15(-1.00%) |
May 23, 2013 | 113.19 | 116.56 | 113.04 | 115.16 | 888,003 | -0.07(-0.06%) |
May 22, 2013 | 117.71 | 118.43 | 114.95 | 115.23 | 431,133 | -2.47(-2.10%) |
May 21, 2013 | 118.05 | 118.62 | 117.47 | 117.70 | 441,463 | +0.18(+0.15%) |
May 20, 2013 | 118.14 | 118.78 | 117.41 | 117.52 | 511,349 | -0.96(-0.81%) |
May 17, 2013 | 116.42 | 118.58 | 116.16 | 118.48 | 684,200 | +2.21(+1.90%) |
May 16, 2013 | 116.22 | 117.37 | 115.69 | 116.27 | 785,016 | +0.02(+0.02%) |
May 15, 2013 | 117.22 | 118.39 | 116.20 | 116.25 | 1,017,152 | -0.31(-0.27%) |
May 13, 2013 | 117.22 | 118.11 | 115.97 | 116.57 | 468,872 | -1.06(-0.90%) |
May 10, 2013 | 116.71 | 117.89 | 116.50 | 117.63 | 589,020 | +1.02(+0.87%) |
May 09, 2013 | 117.15 | 117.45 | 115.86 | 116.62 | 811,153 | -0.80(-0.68%) |
May 08, 2013 | 115.93 | 117.45 | 115.62 | 117.42 | 446,397 | +1.25(+1.08%) |
May 07, 2013 | 114.36 | 116.78 | 113.95 | 116.17 | 570,211 | +2.50(+2.20%) |
May 06, 2013 | 114.03 | 114.61 | 113.28 | 113.66 | 534,077 | -0.36(-0.31%) |
May 03, 2013 | 114.14 | 114.63 | 112.80 | 114.02 | 547,266 | +1.22(+1.08%) |
May 02, 2013 | 113.49 | 113.49 | 111.75 | 112.80 | 704,433 | -0.53(-0.47%) |