Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 119.85 | 121.34 | 119.85 | 120.19 | 6,182,704 | -0.60(-0.50%) |
Jul 30, 2013 | 121.39 | 121.91 | 120.66 | 120.79 | 4,321,773 | -0.12(-0.10%) |
Jul 29, 2013 | 121.29 | 121.52 | 120.49 | 120.91 | 3,429,963 | -0.70(-0.58%) |
Jul 26, 2013 | 121.14 | 121.63 | 120.17 | 121.61 | 4,032,580 | +0.08(+0.07%) |
Jul 25, 2013 | 120.97 | 121.91 | 120.57 | 121.53 | 4,891,426 | +0.38(+0.31%) |
Jul 24, 2013 | 120.75 | 121.58 | 120.70 | 121.16 | 4,799,877 | +1.00(+0.84%) |
Jul 23, 2013 | 119.68 | 121.05 | 119.61 | 120.15 | 4,647,621 | +0.55(+0.46%) |
Jul 22, 2013 | 119.35 | 120.65 | 119.27 | 119.61 | 5,514,008 | +0.34(+0.28%) |
Jul 19, 2013 | 121.96 | 122.01 | 119.08 | 119.27 | 11,357,067 | -2.74(-2.25%) |
Jul 18, 2013 | 122.18 | 123.83 | 120.78 | 122.01 | 13,620,854 | +2.58(+2.16%) |
Jul 17, 2013 | 119.99 | 120.10 | 118.95 | 119.42 | 11,101,970 | -0.03(-0.03%) |
Jul 16, 2013 | 119.57 | 119.91 | 118.74 | 119.46 | 6,079,599 | -0.09(-0.08%) |
Jul 15, 2013 | 118.58 | 120.10 | 118.12 | 119.55 | 9,214,039 | +1.19(+1.00%) |
Jul 12, 2013 | 118.98 | 119.36 | 118.06 | 118.36 | 7,295,775 | -0.45(-0.38%) |
Jul 11, 2013 | 119.41 | 119.62 | 118.69 | 118.81 | 6,781,571 | +0.34(+0.29%) |
Jul 10, 2013 | 118.02 | 119.20 | 117.87 | 118.47 | 6,388,597 | +0.59(+0.50%) |
Jul 09, 2013 | 118.24 | 118.81 | 117.56 | 117.89 | 8,445,492 | -2.27(-1.89%) |
Jul 08, 2013 | 120.53 | 120.65 | 119.92 | 120.15 | 4,784,653 | +0.03(+0.03%) |
Jul 05, 2013 | 119.85 | 120.26 | 118.55 | 120.12 | 3,907,570 | +1.03(+0.87%) |
Jul 03, 2013 | 117.69 | 119.69 | 117.40 | 119.09 | 3,048,060 | +1.08(+0.91%) |
Jul 02, 2013 | 117.56 | 119.08 | 117.24 | 118.01 | 5,935,838 | +0.13(+0.11%) |
Jul 01, 2013 | 118.41 | 119.43 | 117.77 | 117.87 | 7,208,843 | +0.11(+0.09%) |
Jun 28, 2013 | 118.15 | 118.72 | 116.10 | 117.77 | 16,319,911 | -2.80(-2.32%) |
Jun 27, 2013 | 120.81 | 121.34 | 120.34 | 120.57 | 5,704,759 | +0.49(+0.41%) |
Jun 26, 2013 | 120.76 | 120.92 | 119.86 | 120.08 | 5,387,906 | -0.07(-0.06%) |
Jun 25, 2013 | 120.36 | 120.53 | 119.03 | 120.15 | 6,244,270 | +0.89(+0.74%) |
Jun 24, 2013 | 119.54 | 120.11 | 118.74 | 119.27 | 7,069,011 | -1.18(-0.98%) |
Jun 21, 2013 | 122.32 | 122.33 | 119.27 | 120.45 | 14,473,792 | -1.16(-0.96%) |
Jun 20, 2013 | 123.66 | 124.29 | 121.57 | 121.61 | 7,328,777 | -2.83(-2.27%) |
Jun 19, 2013 | 125.98 | 126.35 | 124.44 | 124.44 | 4,618,395 | -1.81(-1.43%) |
Jun 18, 2013 | 125.11 | 127.00 | 125.02 | 126.25 | 5,319,668 | +1.13(+0.90%) |
Jun 17, 2013 | 125.37 | 126.43 | 124.82 | 125.12 | 5,225,317 | +0.52(+0.42%) |
Jun 14, 2013 | 125.69 | 126.17 | 124.36 | 124.60 | 4,551,626 | -0.97(-0.77%) |
Jun 13, 2013 | 123.87 | 125.96 | 123.46 | 125.57 | 4,705,527 | +1.58(+1.28%) |
Jun 12, 2013 | 126.08 | 126.47 | 123.56 | 123.99 | 5,533,230 | -1.71(-1.36%) |
Jun 11, 2013 | 125.20 | 126.91 | 124.79 | 125.70 | 4,567,304 | -0.64(-0.51%) |
Jun 10, 2013 | 127.54 | 127.55 | 126.27 | 126.34 | 4,303,929 | -0.82(-0.64%) |
Jun 07, 2013 | 126.23 | 127.16 | 125.78 | 127.16 | 4,792,900 | +1.57(+1.25%) |
Jun 06, 2013 | 125.09 | 125.83 | 124.15 | 125.59 | 5,971,014 | +0.65(+0.52%) |
Jun 05, 2013 | 126.43 | 127.12 | 124.72 | 124.94 | 6,840,545 | -2.13(-1.67%) |
Jun 04, 2013 | 128.55 | 128.79 | 126.38 | 127.06 | 5,839,030 | -1.70(-1.32%) |
Jun 03, 2013 | 128.33 | 129.44 | 127.76 | 128.76 | 5,393,498 | +0.57(+0.45%) |
May 31, 2013 | 128.54 | 130.63 | 128.19 | 128.19 | 8,033,344 | -0.83(-0.64%) |
May 30, 2013 | 127.54 | 130.02 | 127.54 | 129.01 | 7,139,673 | +0.89(+0.69%) |
May 29, 2013 | 127.08 | 128.44 | 126.97 | 128.13 | 5,581,196 | +0.09(+0.07%) |
May 28, 2013 | 127.83 | 128.54 | 127.66 | 128.04 | 6,509,630 | +1.27(+1.00%) |
May 24, 2013 | 126.14 | 127.21 | 125.97 | 126.77 | 5,348,205 | -0.27(-0.21%) |
May 23, 2013 | 126.62 | 128.55 | 126.41 | 127.04 | 8,406,473 | -0.51(-0.40%) |
May 22, 2013 | 128.48 | 129.50 | 127.02 | 127.55 | 8,417,331 | -1.02(-0.80%) |
May 21, 2013 | 127.71 | 129.09 | 127.56 | 128.58 | 4,838,583 | +0.65(+0.51%) |
May 20, 2013 | 128.19 | 128.88 | 127.82 | 127.93 | 5,865,407 | -0.52(-0.40%) |
May 17, 2013 | 126.48 | 129.10 | 126.32 | 128.45 | 9,256,729 | +2.31(+1.83%) |
May 16, 2013 | 125.71 | 127.31 | 125.71 | 126.14 | 7,313,755 | +0.84(+0.67%) |
May 15, 2013 | 124.63 | 125.51 | 124.50 | 125.29 | 6,536,610 | +0.52(+0.42%) |
May 13, 2013 | 125.82 | 126.00 | 124.61 | 124.77 | 5,919,899 | -1.23(-0.98%) |
May 10, 2013 | 125.32 | 126.04 | 124.98 | 126.00 | 5,321,951 | +0.76(+0.61%) |
May 09, 2013 | 126.14 | 126.33 | 124.92 | 125.24 | 5,748,167 | -0.97(-0.77%) |
May 08, 2013 | 125.06 | 126.23 | 124.79 | 126.22 | 5,844,622 | +1.32(+1.06%) |
May 07, 2013 | 124.39 | 124.96 | 123.68 | 124.90 | 5,591,625 | +0.52(+0.42%) |
May 06, 2013 | 125.00 | 125.12 | 123.60 | 124.38 | 7,869,866 | -1.06(-0.85%) |
May 03, 2013 | 125.09 | 125.93 | 124.14 | 125.44 | 7,328,099 | +1.30(+1.05%) |
May 02, 2013 | 122.75 | 124.16 | 122.52 | 124.14 | 6,432,528 | +1.69(+1.38%) |