Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 131.45 | 134.23 | 131.37 | 132.66 | 4,575,342 | +1.29(+0.99%) |
Jul 30, 2013 | 132.22 | 132.64 | 131.28 | 131.37 | 3,157,009 | -0.60(-0.45%) |
Jul 29, 2013 | 133.15 | 133.30 | 131.03 | 131.97 | 3,491,297 | -1.69(-1.26%) |
Jul 26, 2013 | 133.49 | 133.97 | 132.85 | 133.66 | 2,933,438 | -0.53(-0.39%) |
Jul 25, 2013 | 132.86 | 134.25 | 132.38 | 134.18 | 2,764,899 | +0.70(+0.53%) |
Jul 24, 2013 | 134.86 | 134.97 | 132.99 | 133.48 | 3,149,827 | -0.99(-0.73%) |
Jul 23, 2013 | 134.66 | 135.39 | 133.83 | 134.46 | 3,147,538 | +0.01(+0.01%) |
Jul 22, 2013 | 132.72 | 134.52 | 132.93 | 134.46 | 3,389,793 | +1.53(+1.15%) |
Jul 19, 2013 | 132.43 | 133.32 | 131.49 | 132.93 | 4,119,159 | +0.24(+0.18%) |
Jul 18, 2013 | 130.68 | 133.10 | 130.61 | 132.69 | 4,280,435 | +2.23(+1.71%) |
Jul 17, 2013 | 129.27 | 131.01 | 129.00 | 130.46 | 4,194,064 | +0.86(+0.67%) |
Jul 16, 2013 | 132.57 | 132.88 | 128.94 | 129.59 | 7,385,078 | -2.23(-1.69%) |
Jul 15, 2013 | 131.66 | 132.14 | 130.34 | 131.83 | 5,106,763 | +2.34(+1.80%) |
Jul 12, 2013 | 128.28 | 129.63 | 128.23 | 129.49 | 3,518,152 | +1.94(+1.52%) |
Jul 11, 2013 | 128.19 | 129.19 | 126.25 | 127.55 | 3,668,266 | +1.52(+1.21%) |
Jul 10, 2013 | 126.63 | 127.48 | 125.09 | 126.03 | 3,023,606 | -0.90(-0.71%) |
Jul 09, 2013 | 125.35 | 127.33 | 124.12 | 126.93 | 3,867,975 | +2.53(+2.03%) |
Jul 08, 2013 | 125.02 | 125.19 | 123.64 | 124.39 | 3,338,786 | +0.46(+0.37%) |
Jul 05, 2013 | 123.17 | 123.97 | 122.53 | 123.93 | 2,775,688 | +2.27(+1.87%) |
Jul 03, 2013 | 121.01 | 122.46 | 120.73 | 121.66 | 1,570,777 | -0.40(-0.32%) |
Jul 02, 2013 | 122.25 | 123.89 | 121.23 | 122.06 | 3,823,314 | -0.67(-0.55%) |
Jul 01, 2013 | 123.56 | 124.63 | 122.69 | 122.73 | 3,085,879 | +0.41(+0.33%) |
Jun 28, 2013 | 123.49 | 123.55 | 122.12 | 122.32 | 3,725,851 | -1.83(-1.47%) |
Jun 27, 2013 | 123.76 | 125.35 | 123.42 | 124.15 | 3,282,632 | +1.50(+1.22%) |
Jun 26, 2013 | 124.94 | 125.00 | 121.92 | 122.66 | 4,426,930 | -1.13(-0.91%) |
Jun 25, 2013 | 123.30 | 124.80 | 122.57 | 123.79 | 4,049,192 | +1.84(+1.51%) |
Jun 24, 2013 | 122.92 | 123.42 | 120.27 | 121.94 | 4,961,891 | -2.81(-2.25%) |
Jun 21, 2013 | 126.97 | 127.19 | 123.17 | 124.75 | 6,665,531 | -0.94(-0.75%) |
Jun 20, 2013 | 128.71 | 129.39 | 125.23 | 125.69 | 8,023,147 | -4.97(-3.81%) |
Jun 19, 2013 | 132.76 | 133.39 | 130.62 | 130.66 | 4,398,161 | -2.09(-1.58%) |
Jun 18, 2013 | 132.76 | 133.34 | 131.87 | 132.76 | 2,547,410 | +0.03(+0.02%) |
Jun 17, 2013 | 132.70 | 133.99 | 131.75 | 132.72 | 3,249,731 | +0.96(+0.73%) |
Jun 14, 2013 | 134.04 | 134.34 | 131.75 | 131.76 | 3,673,249 | -2.34(-1.75%) |
Jun 13, 2013 | 130.37 | 134.57 | 130.27 | 134.11 | 4,660,457 | +3.20(+2.45%) |
Jun 12, 2013 | 133.43 | 133.43 | 130.27 | 130.91 | 4,010,192 | -1.17(-0.89%) |
Jun 11, 2013 | 133.73 | 134.57 | 131.98 | 132.08 | 4,770,379 | -3.38(-2.50%) |
Jun 10, 2013 | 134.82 | 136.03 | 133.68 | 135.46 | 4,839,947 | +1.20(+0.89%) |
Jun 07, 2013 | 130.19 | 134.39 | 129.88 | 134.26 | 7,036,068 | +5.12(+3.96%) |
Jun 06, 2013 | 128.03 | 129.23 | 126.44 | 129.14 | 4,011,151 | +1.12(+0.87%) |
Jun 05, 2013 | 130.56 | 131.74 | 127.42 | 128.03 | 5,116,750 | -2.73(-2.09%) |
Jun 04, 2013 | 132.20 | 134.04 | 129.81 | 130.76 | 4,917,720 | -1.52(-1.15%) |
Jun 03, 2013 | 130.66 | 132.43 | 129.23 | 132.28 | 5,635,429 | +1.20(+0.91%) |
May 31, 2013 | 132.60 | 134.11 | 131.07 | 131.08 | 5,447,152 | -1.84(-1.38%) |
May 30, 2013 | 131.55 | 133.81 | 130.21 | 132.92 | 5,361,534 | +1.20(+0.91%) |
May 29, 2013 | 129.19 | 132.74 | 128.92 | 131.72 | 6,144,062 | +1.75(+1.35%) |
May 28, 2013 | 130.15 | 131.57 | 129.33 | 129.97 | 5,529,035 | +2.01(+1.57%) |
May 24, 2013 | 125.42 | 128.12 | 125.20 | 127.96 | 4,115,016 | +1.06(+0.83%) |
May 23, 2013 | 126.06 | 128.10 | 124.66 | 126.91 | 6,970,544 | -1.56(-1.21%) |
May 22, 2013 | 129.49 | 132.60 | 127.81 | 128.46 | 7,660,815 | -1.12(-0.87%) |
May 21, 2013 | 127.92 | 130.40 | 127.81 | 129.58 | 5,057,933 | +1.48(+1.15%) |
May 20, 2013 | 127.04 | 129.39 | 126.99 | 128.11 | 4,973,786 | +0.58(+0.45%) |
May 17, 2013 | 125.29 | 127.94 | 124.96 | 127.53 | 5,181,699 | +2.99(+2.40%) |
May 16, 2013 | 124.75 | 126.97 | 124.12 | 124.53 | 4,011,068 | -0.92(-0.73%) |
May 15, 2013 | 124.19 | 125.99 | 123.99 | 125.45 | 5,182,071 | +4.82(+4.00%) |
May 13, 2013 | 119.05 | 121.20 | 118.56 | 120.63 | 3,690,306 | +0.43(+0.36%) |
May 10, 2013 | 119.78 | 120.27 | 118.92 | 120.21 | 3,265,166 | +0.45(+0.38%) |
May 09, 2013 | 121.01 | 121.62 | 119.52 | 119.75 | 3,495,911 | -1.39(-1.14%) |
May 08, 2013 | 120.23 | 121.73 | 119.64 | 121.14 | 4,364,198 | +0.76(+0.63%) |
May 07, 2013 | 120.46 | 120.88 | 118.96 | 120.38 | 3,891,778 | +0.70(+0.59%) |
May 06, 2013 | 117.64 | 120.56 | 117.42 | 119.68 | 4,639,463 | +2.48(+2.12%) |
May 03, 2013 | 117.15 | 117.57 | 116.95 | 117.20 | 4,984,912 | +1.37(+1.18%) |
May 02, 2013 | 115.03 | 115.83 | 113.18 | 115.83 | 5,373,393 | +0.86(+0.74%) |