Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 130.98 | 131.70 | 129.78 | 129.86 | 466,028 | -0.35(-0.27%) |
Jul 30, 2013 | 130.43 | 131.39 | 129.46 | 130.22 | 320,045 | +0.19(+0.14%) |
Jul 29, 2013 | 130.32 | 130.93 | 129.64 | 130.03 | 418,078 | -0.20(-0.15%) |
Jul 26, 2013 | 129.25 | 130.33 | 129.08 | 130.23 | 429,281 | -0.24(-0.18%) |
Jul 25, 2013 | 129.01 | 131.32 | 128.57 | 130.46 | 784,773 | +1.18(+0.92%) |
Jul 24, 2013 | 129.25 | 130.06 | 128.81 | 129.28 | 1,006,449 | +0.26(+0.20%) |
Jul 23, 2013 | 128.34 | 129.14 | 126.81 | 129.03 | 728,840 | +0.93(+0.72%) |
Jul 22, 2013 | 127.99 | 128.62 | 127.75 | 128.10 | 674,493 | +0.34(+0.27%) |
Jul 19, 2013 | 127.49 | 128.02 | 126.23 | 127.75 | 438,264 | +0.24(+0.19%) |
Jul 18, 2013 | 125.69 | 127.78 | 125.51 | 127.52 | 432,543 | +2.16(+1.72%) |
Jul 17, 2013 | 126.69 | 127.06 | 125.03 | 125.36 | 516,800 | -0.81(-0.64%) |
Jul 16, 2013 | 128.66 | 128.84 | 125.69 | 126.17 | 836,352 | -2.53(-1.97%) |
Jul 15, 2013 | 129.50 | 130.11 | 128.35 | 128.70 | 691,236 | -0.56(-0.43%) |
Jul 12, 2013 | 129.51 | 130.25 | 128.17 | 129.26 | 680,479 | -0.29(-0.23%) |
Jul 11, 2013 | 131.67 | 131.78 | 128.91 | 129.56 | 861,936 | -0.45(-0.35%) |
Jul 10, 2013 | 128.73 | 130.14 | 128.25 | 130.01 | 692,731 | +1.06(+0.83%) |
Jul 09, 2013 | 127.11 | 129.03 | 126.73 | 128.95 | 721,363 | +2.54(+2.01%) |
Jul 08, 2013 | 125.64 | 126.62 | 125.22 | 126.40 | 517,987 | +1.40(+1.12%) |
Jul 05, 2013 | 124.86 | 125.42 | 123.98 | 125.00 | 428,576 | +0.81(+0.65%) |
Jul 03, 2013 | 122.49 | 124.78 | 122.28 | 124.20 | 270,711 | +0.45(+0.37%) |
Jul 02, 2013 | 124.72 | 125.94 | 123.22 | 123.74 | 663,380 | -1.31(-1.05%) |
Jul 01, 2013 | 124.80 | 126.70 | 124.44 | 125.05 | 714,528 | +1.83(+1.49%) |
Jun 28, 2013 | 122.72 | 124.54 | 122.42 | 123.22 | 997,710 | +0.89(+0.72%) |
Jun 26, 2013 | 123.48 | 124.06 | 121.80 | 122.33 | 767,433 | +0.72(+0.59%) |
Jun 25, 2013 | 120.45 | 122.01 | 119.35 | 121.61 | 907,266 | +2.26(+1.89%) |
Jun 24, 2013 | 119.23 | 120.77 | 116.76 | 119.36 | 1,047,136 | +0.13(+0.11%) |
Jun 21, 2013 | 119.46 | 119.80 | 116.37 | 119.23 | 1,709,596 | +0.67(+0.57%) |
Jun 20, 2013 | 121.73 | 121.82 | 117.76 | 118.56 | 790,681 | -4.84(-3.92%) |
Jun 19, 2013 | 124.29 | 125.13 | 123.40 | 123.40 | 712,944 | -1.02(-0.82%) |
Jun 18, 2013 | 123.48 | 124.42 | 122.64 | 124.41 | 865,307 | +1.06(+0.86%) |
Jun 17, 2013 | 121.90 | 124.36 | 121.75 | 123.36 | 1,227,770 | +1.88(+1.55%) |
Jun 14, 2013 | 120.11 | 122.06 | 118.74 | 121.48 | 1,484,989 | +0.67(+0.55%) |
Jun 13, 2013 | 119.70 | 121.40 | 118.49 | 120.81 | 3,115,779 | +11.15(+10.17%) |
Jun 12, 2013 | 110.09 | 110.56 | 108.71 | 109.65 | 1,390,648 | +0.08(+0.07%) |
Jun 11, 2013 | 106.17 | 110.56 | 105.52 | 109.57 | 855,733 | -2.15(-1.92%) |
Jun 10, 2013 | 112.19 | 112.40 | 111.21 | 111.72 | 807,211 | -0.32(-0.28%) |
Jun 07, 2013 | 111.50 | 112.23 | 110.84 | 112.04 | 641,846 | +1.74(+1.58%) |
Jun 06, 2013 | 109.70 | 110.36 | 108.51 | 110.29 | 785,304 | +0.74(+0.67%) |
Jun 05, 2013 | 110.74 | 111.37 | 109.39 | 109.55 | 458,006 | -1.34(-1.21%) |
Jun 04, 2013 | 110.20 | 113.38 | 110.11 | 110.89 | 819,581 | -1.51(-1.34%) |
Jun 03, 2013 | 113.62 | 113.62 | 110.84 | 112.40 | 564,839 | -1.10(-0.97%) |
May 31, 2013 | 114.30 | 115.72 | 113.51 | 113.51 | 443,490 | -0.78(-0.68%) |
May 30, 2013 | 113.60 | 114.79 | 113.21 | 114.28 | 374,507 | +0.74(+0.65%) |
May 29, 2013 | 113.81 | 114.41 | 112.72 | 113.55 | 382,242 | -0.92(-0.80%) |
May 28, 2013 | 115.67 | 116.78 | 113.97 | 114.46 | 632,144 | +0.41(+0.36%) |
May 24, 2013 | 114.19 | 114.56 | 113.53 | 114.05 | 497,996 | -1.15(-1.00%) |
May 23, 2013 | 113.23 | 116.60 | 113.08 | 115.20 | 887,694 | -0.07(-0.06%) |
May 22, 2013 | 117.75 | 118.47 | 114.99 | 115.27 | 430,983 | -2.47(-2.10%) |
May 21, 2013 | 118.09 | 118.66 | 117.52 | 117.74 | 441,310 | +0.18(+0.15%) |
May 20, 2013 | 118.19 | 118.82 | 117.45 | 117.56 | 511,171 | -0.96(-0.81%) |
May 17, 2013 | 116.46 | 118.62 | 116.20 | 118.52 | 683,962 | +2.21(+1.90%) |
May 16, 2013 | 116.27 | 117.41 | 115.73 | 116.31 | 784,743 | +0.02(+0.02%) |
May 15, 2013 | 117.26 | 118.43 | 116.25 | 116.29 | 1,016,798 | -0.32(-0.27%) |
May 13, 2013 | 117.26 | 118.16 | 116.01 | 116.61 | 468,708 | -1.06(-0.90%) |
May 10, 2013 | 116.75 | 117.93 | 116.55 | 117.67 | 588,815 | +1.02(+0.87%) |
May 09, 2013 | 117.19 | 117.50 | 115.91 | 116.66 | 810,871 | -0.80(-0.68%) |
May 08, 2013 | 115.97 | 117.50 | 115.66 | 117.46 | 446,242 | +1.25(+1.08%) |
May 07, 2013 | 114.40 | 116.82 | 113.99 | 116.21 | 570,013 | +2.50(+2.20%) |
May 06, 2013 | 114.07 | 114.65 | 113.32 | 113.70 | 533,890 | -0.35(-0.31%) |
May 03, 2013 | 114.18 | 114.67 | 112.84 | 114.06 | 547,075 | +1.22(+1.08%) |
May 02, 2013 | 113.53 | 113.53 | 111.79 | 112.84 | 704,188 | -0.53(-0.47%) |