Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 118.67 | 120.15 | 118.67 | 119.01 | 6,244,080 | -0.59(-0.49%) |
Jul 30, 2013 | 120.20 | 120.71 | 119.48 | 119.60 | 4,364,675 | -0.12(-0.10%) |
Jul 29, 2013 | 120.10 | 120.32 | 119.31 | 119.72 | 3,464,012 | -0.70(-0.58%) |
Jul 26, 2013 | 119.95 | 120.43 | 118.98 | 120.42 | 4,072,611 | +0.08(+0.07%) |
Jul 25, 2013 | 119.78 | 120.71 | 119.39 | 120.34 | 4,939,984 | +0.37(+0.31%) |
Jul 24, 2013 | 119.56 | 120.39 | 119.51 | 119.97 | 4,847,525 | +1.00(+0.84%) |
Jul 23, 2013 | 118.50 | 119.86 | 118.44 | 118.97 | 4,693,758 | +0.54(+0.46%) |
Jul 22, 2013 | 118.17 | 119.47 | 118.09 | 118.43 | 5,568,746 | +0.34(+0.28%) |
Jul 19, 2013 | 120.76 | 120.81 | 117.91 | 118.09 | 11,469,808 | -2.72(-2.25%) |
Jul 18, 2013 | 120.98 | 122.61 | 119.59 | 120.81 | 13,756,068 | +2.56(+2.16%) |
Jul 17, 2013 | 118.81 | 118.92 | 117.78 | 118.25 | 11,212,179 | -0.03(-0.03%) |
Jul 16, 2013 | 118.40 | 118.73 | 117.57 | 118.28 | 6,139,951 | -0.09(-0.08%) |
Jul 15, 2013 | 117.41 | 118.92 | 116.96 | 118.37 | 9,305,506 | +1.18(+1.01%) |
Jul 12, 2013 | 117.81 | 118.19 | 116.90 | 117.20 | 7,368,200 | -0.45(-0.38%) |
Jul 11, 2013 | 118.24 | 118.44 | 117.53 | 117.64 | 6,848,891 | +0.34(+0.29%) |
Jul 10, 2013 | 116.86 | 118.03 | 116.71 | 117.31 | 6,452,017 | +0.58(+0.50%) |
Jul 09, 2013 | 117.08 | 117.64 | 116.41 | 116.73 | 8,529,331 | -2.25(-1.89%) |
Jul 08, 2013 | 119.35 | 119.46 | 118.75 | 118.97 | 4,832,151 | +0.03(+0.03%) |
Jul 05, 2013 | 118.67 | 119.08 | 117.38 | 118.94 | 3,946,360 | +1.03(+0.87%) |
Jul 03, 2013 | 116.53 | 118.51 | 116.24 | 117.92 | 3,078,318 | +1.07(+0.91%) |
Jul 02, 2013 | 116.41 | 117.90 | 116.09 | 116.85 | 5,994,763 | +0.14(+0.12%) |
Jul 01, 2013 | 117.25 | 118.25 | 116.62 | 116.71 | 7,280,405 | +0.10(+0.09%) |
Jun 28, 2013 | 116.99 | 117.56 | 114.96 | 116.61 | 16,481,919 | -2.77(-2.32%) |
Jun 27, 2013 | 119.62 | 120.14 | 119.16 | 119.38 | 5,761,390 | +0.48(+0.41%) |
Jun 26, 2013 | 119.58 | 119.73 | 118.68 | 118.90 | 5,441,392 | -0.07(-0.06%) |
Jun 25, 2013 | 119.17 | 119.34 | 117.86 | 118.97 | 6,306,257 | +0.88(+0.74%) |
Jun 24, 2013 | 118.37 | 118.93 | 117.58 | 118.09 | 7,139,185 | -1.17(-0.98%) |
Jun 21, 2013 | 121.12 | 121.13 | 118.09 | 119.27 | 14,617,474 | -1.15(-0.96%) |
Jun 20, 2013 | 122.44 | 123.07 | 120.38 | 120.42 | 7,401,530 | -2.80(-2.27%) |
Jun 19, 2013 | 124.74 | 125.10 | 123.21 | 123.22 | 4,664,241 | -1.79(-1.43%) |
Jun 18, 2013 | 123.88 | 125.75 | 123.79 | 125.01 | 5,372,476 | +1.12(+0.90%) |
Jun 17, 2013 | 124.13 | 125.19 | 123.59 | 123.89 | 5,277,188 | +0.51(+0.42%) |
Jun 14, 2013 | 124.46 | 124.93 | 123.14 | 123.38 | 4,596,810 | -0.96(-0.77%) |
Jun 13, 2013 | 122.65 | 124.72 | 122.24 | 124.33 | 4,752,239 | +1.57(+1.28%) |
Jun 12, 2013 | 124.84 | 125.23 | 122.35 | 122.77 | 5,588,158 | -1.70(-1.36%) |
Jun 11, 2013 | 123.97 | 125.67 | 123.57 | 124.46 | 4,612,643 | -0.63(-0.51%) |
Jun 10, 2013 | 126.29 | 126.29 | 125.03 | 125.10 | 4,346,654 | -0.81(-0.64%) |
Jun 07, 2013 | 124.99 | 125.91 | 124.54 | 125.91 | 4,840,479 | +1.56(+1.25%) |
Jun 06, 2013 | 123.87 | 124.60 | 122.93 | 124.35 | 6,030,289 | +0.65(+0.52%) |
Jun 05, 2013 | 125.18 | 125.87 | 123.50 | 123.71 | 6,908,451 | -2.11(-1.67%) |
Jun 04, 2013 | 127.28 | 127.53 | 125.14 | 125.81 | 5,896,994 | -1.68(-1.32%) |
Jun 03, 2013 | 127.07 | 128.17 | 126.51 | 127.50 | 5,447,040 | +0.57(+0.45%) |
May 31, 2013 | 127.28 | 129.34 | 126.93 | 126.93 | 8,113,091 | -0.82(-0.64%) |
May 30, 2013 | 126.29 | 128.74 | 126.29 | 127.75 | 7,210,548 | +0.88(+0.69%) |
May 29, 2013 | 125.83 | 127.17 | 125.72 | 126.87 | 5,636,600 | +0.09(+0.07%) |
May 28, 2013 | 126.58 | 127.28 | 126.40 | 126.78 | 6,574,251 | +1.26(+1.00%) |
May 24, 2013 | 124.90 | 125.96 | 124.73 | 125.53 | 5,401,297 | -0.27(-0.21%) |
May 23, 2013 | 125.38 | 127.29 | 125.17 | 125.79 | 8,489,924 | -0.51(-0.40%) |
May 22, 2013 | 127.22 | 128.23 | 125.77 | 126.30 | 8,500,890 | -1.01(-0.80%) |
May 21, 2013 | 126.45 | 127.82 | 126.31 | 127.31 | 4,886,615 | +0.64(+0.51%) |
May 20, 2013 | 126.93 | 127.62 | 126.56 | 126.67 | 5,923,632 | -0.51(-0.40%) |
May 17, 2013 | 125.24 | 127.83 | 125.08 | 127.19 | 9,348,620 | +2.29(+1.83%) |
May 16, 2013 | 124.48 | 126.06 | 124.48 | 124.90 | 7,386,359 | +0.84(+0.67%) |
May 15, 2013 | 123.41 | 124.28 | 123.28 | 124.06 | 6,601,499 | +0.52(+0.42%) |
May 13, 2013 | 124.59 | 124.76 | 123.39 | 123.54 | 5,978,666 | -1.22(-0.98%) |
May 10, 2013 | 124.09 | 124.80 | 123.76 | 124.76 | 5,374,782 | +0.75(+0.60%) |
May 09, 2013 | 124.90 | 125.09 | 123.69 | 124.01 | 5,805,229 | -0.96(-0.77%) |
May 08, 2013 | 123.83 | 124.99 | 123.57 | 124.98 | 5,902,642 | +1.31(+1.06%) |
May 07, 2013 | 123.17 | 123.73 | 122.47 | 123.67 | 5,647,133 | +0.52(+0.42%) |
May 06, 2013 | 123.77 | 123.89 | 122.39 | 123.15 | 7,947,990 | -1.05(-0.85%) |
May 03, 2013 | 123.86 | 124.70 | 122.92 | 124.20 | 7,400,844 | +1.29(+1.05%) |
May 02, 2013 | 121.54 | 122.94 | 121.31 | 122.92 | 6,496,383 | +1.68(+1.38%) |