Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 129.20 | 131.26 | 129.00 | 131.08 | 80,637 | +3.54(+2.78%) |
Jun 26, 2013 | 130.42 | 130.57 | 127.34 | 127.54 | 129,473 | -4.68(-3.54%) |
Jun 25, 2013 | 131.94 | 132.60 | 131.53 | 132.22 | 40,476 | +1.39(+1.06%) |
Jun 24, 2013 | 133.28 | 133.29 | 129.88 | 130.83 | 161,666 | -3.94(-2.92%) |
Jun 21, 2013 | 133.54 | 135.26 | 133.24 | 134.77 | 31,115 | +1.61(+1.21%) |
Jun 20, 2013 | 136.00 | 136.44 | 132.90 | 133.16 | 118,543 | -5.85(-4.21%) |
Jun 19, 2013 | 140.64 | 141.51 | 138.85 | 139.01 | 59,278 | -2.36(-1.67%) |
Jun 18, 2013 | 140.09 | 141.47 | 139.85 | 141.37 | 111,305 | +0.86(+0.61%) |
Jun 17, 2013 | 141.40 | 141.58 | 140.35 | 140.51 | 64,981 | -1.18(-0.83%) |
Jun 14, 2013 | 142.00 | 142.14 | 141.24 | 141.69 | 16,468 | -0.86(-0.60%) |
Jun 13, 2013 | 143.26 | 143.30 | 141.55 | 142.55 | 54,702 | -2.43(-1.68%) |
Jun 12, 2013 | 145.28 | 145.56 | 144.75 | 144.98 | 26,187 | -0.09(-0.06%) |
Jun 11, 2013 | 144.59 | 145.45 | 144.50 | 145.07 | 42,153 | -2.43(-1.65%) |
Jun 10, 2013 | 147.00 | 147.82 | 146.83 | 147.50 | 117,078 | +0.56(+0.38%) |
Jun 07, 2013 | 146.40 | 147.76 | 146.34 | 146.94 | 37,631 | -3.02(-2.01%) |
Jun 06, 2013 | 148.90 | 150.35 | 148.66 | 149.96 | 61,208 | +1.54(+1.04%) |
Jun 05, 2013 | 147.34 | 148.45 | 147.14 | 148.42 | 235,505 | +1.94(+1.32%) |
Jun 04, 2013 | 145.84 | 146.48 | 145.20 | 146.48 | 54,302 | -0.46(-0.31%) |
Jun 03, 2013 | 145.78 | 147.49 | 145.60 | 146.94 | 60,414 | +4.44(+3.12%) |
May 31, 2013 | 143.35 | 143.89 | 142.50 | 142.50 | 299,340 | -3.06(-2.10%) |
May 30, 2013 | 143.70 | 145.56 | 143.33 | 145.56 | 204,823 | +2.78(+1.95%) |
May 29, 2013 | 142.64 | 142.88 | 142.40 | 142.78 | 64,724 | -0.34(-0.24%) |
May 28, 2013 | 142.32 | 144.23 | 142.06 | 143.12 | 47,273 | +0.64(+0.45%) |
May 24, 2013 | 142.64 | 143.48 | 142.18 | 142.48 | 106,207 | -0.97(-0.68%) |
May 23, 2013 | 143.06 | 143.50 | 142.22 | 143.45 | 70,566 | -0.32(-0.22%) |
May 22, 2013 | 144.39 | 146.02 | 143.20 | 143.77 | 89,794 | +0.39(+0.27%) |
May 21, 2013 | 146.40 | 146.40 | 141.73 | 143.38 | 51,398 | -3.02(-2.06%) |
May 20, 2013 | 142.05 | 146.62 | 141.85 | 146.40 | 57,521 | +3.74(+2.62%) |
May 17, 2013 | 144.39 | 144.39 | 142.28 | 142.66 | 128,444 | -2.86(-1.97%) |
May 16, 2013 | 144.88 | 146.07 | 144.68 | 145.52 | 28,368 | -0.28(-0.19%) |
May 15, 2013 | 146.61 | 146.68 | 144.10 | 145.80 | 47,144 | +0.76(+0.52%) |
May 13, 2013 | 145.44 | 145.53 | 144.81 | 145.04 | 27,326 | -1.06(-0.73%) |
May 10, 2013 | 145.82 | 146.16 | 144.25 | 146.10 | 38,749 | -1.48(-1.00%) |
May 09, 2013 | 147.32 | 148.82 | 147.12 | 147.58 | 27,161 | +0.26(+0.18%) |
May 08, 2013 | 146.44 | 147.81 | 146.40 | 147.32 | 26,962 | +2.07(+1.43%) |
May 07, 2013 | 145.58 | 145.58 | 144.76 | 145.25 | 24,344 | -2.43(-1.65%) |
May 06, 2013 | 146.75 | 147.89 | 146.26 | 147.68 | 47,667 | +0.66(+0.45%) |
May 03, 2013 | 152.47 | 147.12 | 146.33 | 147.02 | 33,509 | +0.03(+0.02%) |
May 02, 2013 | 145.94 | 147.02 | 145.14 | 146.99 | 18,419 | +2.13(+1.47%) |
May 01, 2013 | 144.98 | 145.44 | 143.80 | 144.86 | 30,629 | -2.63(-1.78%) |
Apr 30, 2013 | 147.92 | 147.92 | 147.10 | 147.49 | 26,075 | -0.59(-0.40%) |
Apr 29, 2013 | 147.78 | 149.53 | 147.32 | 148.08 | 58,999 | +3.24(+2.24%) |
Apr 26, 2013 | 145.65 | 146.91 | 144.00 | 144.84 | 45,242 | +1.10(+0.77%) |
Apr 25, 2013 | 142.49 | 144.20 | 142.30 | 143.74 | 98,457 | +3.36(+2.39%) |
Apr 24, 2013 | 139.98 | 140.43 | 139.45 | 140.38 | 61,266 | +1.61(+1.16%) |
Apr 23, 2013 | 139.48 | 139.62 | 138.30 | 138.77 | 56,706 | -1.91(-1.36%) |
Apr 22, 2013 | 141.04 | 141.04 | 140.20 | 140.68 | 69,452 | +0.70(+0.50%) |
Apr 19, 2013 | 139.87 | 139.98 | 139.08 | 139.98 | 33,570 | -0.02(-0.01%) |
Apr 18, 2013 | 139.84 | 140.84 | 139.30 | 140.00 | 44,115 | +0.32(+0.23%) |
Apr 17, 2013 | 141.07 | 141.80 | 139.68 | 139.68 | 83,063 | -2.45(-1.72%) |
Apr 16, 2013 | 142.12 | 143.32 | 141.06 | 142.13 | 108,016 | +4.51(+3.28%) |
Apr 15, 2013 | 140.99 | 142.12 | 137.46 | 137.62 | 271,994 | -8.54(-5.84%) |
Apr 12, 2013 | 148.42 | 148.57 | 145.76 | 146.16 | 159,992 | -4.30(-2.86%) |
Apr 11, 2013 | 150.15 | 151.12 | 149.90 | 150.46 | 26,561 | +0.66(+0.44%) |
Apr 10, 2013 | 150.80 | 150.81 | 149.40 | 149.80 | 33,493 | -2.28(-1.50%) |
Apr 09, 2013 | 150.56 | 152.68 | 150.56 | 152.08 | 37,017 | +1.60(+1.06%) |
Apr 08, 2013 | 150.24 | 150.93 | 149.20 | 150.48 | 27,193 | -0.07(-0.05%) |
Apr 05, 2013 | 149.73 | 150.90 | 149.40 | 150.55 | 31,806 | +1.24(+0.83%) |
Apr 04, 2013 | 149.05 | 150.08 | 148.42 | 149.31 | 87,968 | -1.89(-1.25%) |
Apr 03, 2013 | 154.00 | 154.16 | 150.39 | 151.20 | 107,337 | -3.14(-2.04%) |
Apr 02, 2013 | 154.52 | 154.72 | 154.06 | 154.34 | 48,251 | -2.11(-1.35%) |