Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 133.04 | 135.85 | 132.96 | 134.27 | 4,520,619 | +1.31(+0.99%) |
Jul 30, 2013 | 133.82 | 134.25 | 132.88 | 132.96 | 3,119,250 | -0.61(-0.45%) |
Jul 29, 2013 | 134.76 | 134.92 | 132.62 | 133.56 | 3,449,539 | -1.71(-1.26%) |
Jul 26, 2013 | 135.10 | 135.59 | 134.46 | 135.27 | 2,898,352 | -0.53(-0.39%) |
Jul 25, 2013 | 134.47 | 135.88 | 133.99 | 135.81 | 2,731,829 | +0.71(+0.53%) |
Jul 24, 2013 | 136.49 | 136.61 | 134.60 | 135.09 | 3,112,153 | -1.00(-0.73%) |
Jul 23, 2013 | 136.29 | 137.03 | 135.45 | 136.09 | 3,109,892 | +0.01(+0.01%) |
Jul 22, 2013 | 134.33 | 136.15 | 134.54 | 136.08 | 3,349,249 | +1.55(+1.15%) |
Jul 19, 2013 | 134.04 | 134.94 | 133.08 | 134.54 | 4,069,891 | +0.25(+0.18%) |
Jul 18, 2013 | 132.26 | 134.72 | 132.19 | 134.29 | 4,229,239 | +2.25(+1.71%) |
Jul 17, 2013 | 130.84 | 132.60 | 130.56 | 132.04 | 4,143,901 | +0.87(+0.67%) |
Jul 16, 2013 | 134.18 | 134.49 | 130.50 | 131.16 | 7,296,748 | -2.26(-1.69%) |
Jul 15, 2013 | 133.26 | 133.74 | 131.92 | 133.42 | 5,045,683 | +2.37(+1.81%) |
Jul 12, 2013 | 129.84 | 131.20 | 129.78 | 131.06 | 3,476,073 | +1.96(+1.52%) |
Jul 11, 2013 | 129.74 | 130.75 | 127.78 | 129.09 | 3,624,392 | +1.54(+1.21%) |
Jul 10, 2013 | 128.16 | 129.02 | 126.61 | 127.55 | 2,987,442 | -0.91(-0.71%) |
Jul 09, 2013 | 126.87 | 128.87 | 125.62 | 128.46 | 3,821,712 | +2.56(+2.03%) |
Jul 08, 2013 | 126.53 | 126.70 | 125.14 | 125.90 | 3,298,853 | +0.47(+0.37%) |
Jul 05, 2013 | 124.67 | 125.47 | 124.01 | 125.43 | 2,742,489 | +2.30(+1.87%) |
Jul 03, 2013 | 122.47 | 123.94 | 122.19 | 123.13 | 1,551,990 | -0.40(-0.32%) |
Jul 02, 2013 | 123.73 | 125.39 | 122.70 | 123.53 | 3,777,585 | -0.68(-0.55%) |
Jul 01, 2013 | 125.06 | 126.14 | 124.17 | 124.21 | 3,048,971 | +0.41(+0.33%) |
Jun 28, 2013 | 124.98 | 125.05 | 123.60 | 123.81 | 3,681,288 | -1.85(-1.47%) |
Jun 27, 2013 | 125.26 | 126.87 | 124.92 | 125.66 | 3,243,370 | +1.51(+1.22%) |
Jun 26, 2013 | 126.45 | 126.52 | 123.40 | 124.14 | 4,373,982 | -1.15(-0.91%) |
Jun 25, 2013 | 124.79 | 126.31 | 124.05 | 125.29 | 4,000,761 | +1.87(+1.51%) |
Jun 24, 2013 | 124.41 | 124.91 | 121.73 | 123.42 | 4,902,544 | -2.84(-2.25%) |
Jun 21, 2013 | 128.51 | 128.72 | 124.67 | 126.26 | 6,585,808 | -0.95(-0.75%) |
Jun 20, 2013 | 130.27 | 130.96 | 126.74 | 127.21 | 7,927,186 | -5.03(-3.81%) |
Jun 19, 2013 | 134.37 | 135.00 | 132.20 | 132.24 | 4,345,557 | -2.12(-1.58%) |
Jun 18, 2013 | 134.36 | 134.95 | 133.46 | 134.36 | 2,516,942 | +0.03(+0.02%) |
Jun 17, 2013 | 134.31 | 135.61 | 133.34 | 134.33 | 3,210,862 | +0.97(+0.73%) |
Jun 14, 2013 | 135.67 | 135.97 | 133.35 | 133.36 | 3,629,315 | -2.37(-1.75%) |
Jun 13, 2013 | 131.95 | 136.20 | 131.84 | 135.73 | 4,604,715 | +3.24(+2.45%) |
Jun 12, 2013 | 135.04 | 135.04 | 131.84 | 132.49 | 3,962,228 | -1.19(-0.89%) |
Jun 11, 2013 | 135.35 | 136.20 | 133.58 | 133.68 | 4,713,322 | -3.42(-2.50%) |
Jun 10, 2013 | 136.45 | 137.68 | 135.30 | 137.10 | 4,782,059 | +1.21(+0.89%) |
Jun 07, 2013 | 131.76 | 136.02 | 131.45 | 135.89 | 6,951,913 | +5.18(+3.96%) |
Jun 06, 2013 | 129.58 | 130.80 | 127.97 | 130.71 | 3,963,175 | +1.13(+0.87%) |
Jun 05, 2013 | 132.14 | 133.33 | 128.96 | 129.58 | 5,055,551 | -2.77(-2.09%) |
Jun 04, 2013 | 133.80 | 135.67 | 131.38 | 132.34 | 4,858,901 | -1.54(-1.15%) |
Jun 03, 2013 | 132.24 | 134.03 | 130.79 | 133.88 | 5,568,027 | +1.21(+0.91%) |
May 31, 2013 | 134.20 | 135.74 | 132.66 | 132.67 | 5,382,002 | -1.86(-1.38%) |
May 30, 2013 | 133.15 | 135.43 | 131.79 | 134.53 | 5,297,408 | +1.21(+0.91%) |
May 29, 2013 | 130.75 | 134.35 | 130.48 | 133.32 | 6,070,576 | +1.78(+1.35%) |
May 28, 2013 | 131.72 | 133.16 | 130.89 | 131.54 | 5,462,905 | +2.03(+1.57%) |
May 24, 2013 | 126.94 | 129.67 | 126.71 | 129.51 | 4,065,798 | +1.07(+0.83%) |
May 23, 2013 | 127.58 | 129.65 | 126.17 | 128.44 | 6,887,172 | -1.57(-1.21%) |
May 22, 2013 | 131.05 | 134.20 | 129.35 | 130.02 | 7,569,187 | -1.13(-0.86%) |
May 21, 2013 | 129.47 | 131.97 | 129.35 | 131.15 | 4,997,437 | +1.49(+1.15%) |
May 20, 2013 | 128.58 | 130.96 | 128.53 | 129.66 | 4,914,296 | +0.59(+0.45%) |
May 17, 2013 | 126.81 | 129.49 | 126.47 | 129.07 | 5,119,722 | +3.03(+2.40%) |
May 16, 2013 | 126.25 | 128.50 | 125.63 | 126.04 | 3,963,093 | -0.93(-0.73%) |
May 15, 2013 | 125.69 | 127.52 | 125.49 | 126.97 | 5,120,090 | +4.88(+4.00%) |
May 13, 2013 | 120.49 | 122.66 | 120.00 | 122.09 | 3,646,167 | +0.43(+0.36%) |
May 10, 2013 | 121.23 | 121.73 | 120.36 | 121.66 | 3,226,113 | +0.46(+0.38%) |
May 09, 2013 | 122.48 | 123.10 | 120.97 | 121.20 | 3,454,097 | -1.40(-1.14%) |
May 08, 2013 | 121.69 | 123.20 | 121.09 | 122.61 | 4,311,999 | +0.77(+0.63%) |
May 07, 2013 | 121.91 | 122.35 | 120.40 | 121.84 | 3,845,230 | +0.71(+0.59%) |
May 06, 2013 | 119.07 | 122.02 | 118.84 | 121.13 | 4,583,972 | +2.51(+2.12%) |
May 03, 2013 | 118.57 | 118.99 | 118.36 | 118.62 | 4,925,289 | +1.39(+1.18%) |
May 02, 2013 | 116.42 | 117.23 | 114.55 | 117.23 | 5,309,124 | +0.87(+0.74%) |