Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 118.46 | 119.02 | 117.78 | 117.85 | 8,470,737 | -0.19(-0.16%) |
Jun 26, 2013 | 117.65 | 118.26 | 117.39 | 118.04 | 7,974,498 | +1.18(+1.01%) |
Jun 25, 2013 | 116.94 | 117.25 | 116.32 | 116.86 | 9,548,733 | +0.81(+0.70%) |
Jun 24, 2013 | 116.09 | 116.96 | 115.77 | 116.05 | 17,810,064 | -1.15(-0.98%) |
Jun 21, 2013 | 117.44 | 117.64 | 116.25 | 117.20 | 13,825,969 | +0.12(+0.10%) |
Jun 20, 2013 | 118.87 | 118.90 | 116.85 | 117.08 | 18,041,512 | -2.79(-2.32%) |
Jun 19, 2013 | 121.33 | 121.55 | 119.83 | 119.86 | 11,525,707 | -1.59(-1.31%) |
Jun 18, 2013 | 120.55 | 121.67 | 120.52 | 121.46 | 6,060,056 | +1.05(+0.87%) |
Jun 17, 2013 | 120.29 | 121.05 | 119.83 | 120.41 | 8,436,379 | +0.89(+0.74%) |
Jun 14, 2013 | 120.27 | 120.59 | 119.31 | 119.52 | 5,849,055 | -0.87(-0.72%) |
Jun 13, 2013 | 118.79 | 120.58 | 118.59 | 120.39 | 7,825,186 | +1.51(+1.27%) |
Jun 12, 2013 | 120.73 | 120.86 | 118.76 | 118.89 | 8,697,475 | -1.06(-0.89%) |
Jun 11, 2013 | 119.86 | 120.92 | 119.56 | 119.95 | 8,839,282 | -0.80(-0.66%) |
Jun 10, 2013 | 121.21 | 121.28 | 120.57 | 120.75 | 6,198,798 | -0.09(-0.07%) |
Jun 07, 2013 | 119.92 | 120.94 | 119.56 | 120.84 | 10,195,605 | +1.64(+1.38%) |
Jun 06, 2013 | 118.51 | 119.21 | 117.66 | 119.20 | 19,103,376 | +0.75(+0.63%) |
Jun 05, 2013 | 119.97 | 120.13 | 118.44 | 118.45 | 11,882,043 | -1.85(-1.54%) |
Jun 04, 2013 | 120.79 | 121.31 | 119.65 | 120.30 | 10,029,319 | -0.53(-0.44%) |
Jun 03, 2013 | 120.22 | 120.87 | 119.87 | 120.83 | 13,691,667 | +0.96(+0.80%) |
May 31, 2013 | 121.07 | 121.96 | 119.71 | 119.87 | 9,365,639 | -1.59(-1.31%) |
May 30, 2013 | 121.27 | 122.01 | 121.06 | 121.46 | 10,376,217 | +0.21(+0.17%) |
May 29, 2013 | 121.39 | 121.58 | 120.60 | 121.25 | 9,965,740 | -0.83(-0.68%) |
May 28, 2013 | 122.34 | 122.95 | 121.76 | 122.08 | 11,822,486 | +0.88(+0.73%) |
May 24, 2013 | 120.71 | 121.24 | 120.37 | 121.20 | 5,717,171 | +0.00(+0.00%) |
May 23, 2013 | 120.32 | 121.57 | 120.23 | 121.20 | 13,202,602 | -0.05(-0.05%) |
May 22, 2013 | 121.94 | 123.08 | 120.86 | 121.25 | 16,121,132 | -0.53(-0.44%) |
May 21, 2013 | 121.60 | 122.19 | 121.29 | 121.78 | 7,228,837 | +0.37(+0.31%) |
May 20, 2013 | 121.41 | 121.82 | 121.24 | 121.41 | 5,627,799 | -0.08(-0.07%) |
May 17, 2013 | 120.92 | 121.57 | 120.75 | 121.49 | 6,936,848 | +0.55(+0.45%) |
May 16, 2013 | 121.09 | 121.47 | 120.78 | 120.94 | 10,329,440 | -0.26(-0.22%) |
May 15, 2013 | 120.49 | 121.47 | 120.47 | 121.20 | 7,274,021 | +1.52(+1.27%) |
May 13, 2013 | 119.59 | 119.80 | 119.38 | 119.68 | 4,842,180 | -0.14(-0.12%) |
May 10, 2013 | 119.72 | 119.87 | 119.23 | 119.82 | 5,216,202 | +0.16(+0.13%) |
May 09, 2013 | 119.71 | 120.09 | 119.31 | 119.67 | 4,975,622 | -0.08(-0.07%) |
May 08, 2013 | 119.10 | 119.76 | 119.08 | 119.75 | 5,151,761 | +0.54(+0.45%) |
May 07, 2013 | 118.82 | 119.22 | 118.56 | 119.20 | 6,758,783 | +0.66(+0.56%) |
May 06, 2013 | 118.49 | 118.68 | 118.32 | 118.55 | 3,920,924 | +0.06(+0.05%) |
May 03, 2013 | 118.41 | 118.81 | 117.38 | 118.49 | 7,479,226 | +1.11(+0.95%) |
May 02, 2013 | 116.71 | 117.45 | 116.55 | 117.38 | 5,471,474 | +0.97(+0.83%) |
May 01, 2013 | 117.06 | 117.26 | 116.29 | 116.41 | 6,772,306 | -1.02(-0.86%) |
Apr 30, 2013 | 117.31 | 117.50 | 116.66 | 117.43 | 10,167,940 | +0.13(+0.11%) |
Apr 29, 2013 | 116.78 | 117.53 | 116.55 | 117.30 | 7,730,832 | +0.78(+0.67%) |
Apr 26, 2013 | 116.26 | 116.74 | 116.24 | 116.52 | 4,087,312 | +0.09(+0.08%) |
Apr 25, 2013 | 116.33 | 116.95 | 116.11 | 116.43 | 5,244,251 | +0.25(+0.21%) |
Apr 24, 2013 | 116.64 | 116.79 | 116.14 | 116.18 | 6,256,916 | -0.28(-0.24%) |
Apr 23, 2013 | 115.93 | 116.54 | 115.15 | 116.46 | 13,153,813 | +1.17(+1.02%) |
Apr 22, 2013 | 115.33 | 115.48 | 114.43 | 115.29 | 14,762,703 | +0.14(+0.12%) |
Apr 19, 2013 | 114.80 | 115.20 | 114.53 | 115.14 | 7,599,703 | -0.03(-0.03%) |
Apr 18, 2013 | 115.91 | 115.92 | 114.85 | 115.17 | 10,432,149 | -0.61(-0.53%) |
Apr 17, 2013 | 116.26 | 116.30 | 115.33 | 115.79 | 13,559,386 | -1.12(-0.96%) |
Apr 16, 2013 | 116.60 | 116.93 | 116.12 | 116.91 | 8,790,248 | +1.23(+1.06%) |
Apr 15, 2013 | 117.33 | 117.36 | 115.60 | 115.67 | 17,870,580 | -2.07(-1.76%) |
Apr 12, 2013 | 117.41 | 117.78 | 117.16 | 117.75 | 10,980,737 | +0.02(+0.01%) |
Apr 11, 2013 | 117.27 | 117.94 | 117.12 | 117.73 | 8,792,733 | +0.49(+0.42%) |
Apr 10, 2013 | 116.60 | 117.46 | 116.59 | 117.24 | 10,016,582 | +1.01(+0.87%) |
Apr 09, 2013 | 115.89 | 116.58 | 115.63 | 116.23 | 6,923,055 | +0.44(+0.38%) |
Apr 08, 2013 | 115.01 | 115.79 | 114.84 | 115.79 | 4,871,730 | +0.51(+0.44%) |
Apr 05, 2013 | 114.38 | 115.44 | 114.28 | 115.28 | 9,211,086 | -0.36(-0.31%) |
Apr 04, 2013 | 115.32 | 115.81 | 115.10 | 115.64 | 9,478,936 | +0.50(+0.43%) |
Apr 03, 2013 | 116.02 | 116.20 | 114.99 | 115.14 | 9,656,941 | -0.90(-0.77%) |
Apr 02, 2013 | 115.72 | 116.22 | 115.65 | 116.04 | 7,149,906 | +0.73(+0.63%) |