Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 165.13 | 166.12 | 156.95 | 157.90 | 256,161 | -1.83(-1.15%) |
Jul 30, 2013 | 158.15 | 160.73 | 157.69 | 159.73 | 85,418 | +0.30(+0.19%) |
Jul 29, 2013 | 158.15 | 160.56 | 157.43 | 159.43 | 80,348 | +3.01(+1.93%) |
Jul 26, 2013 | 156.44 | 158.34 | 155.53 | 156.41 | 101,080 | -2.50(-1.58%) |
Jul 25, 2013 | 161.37 | 161.97 | 158.54 | 158.92 | 180,585 | +0.02(+0.01%) |
Jul 24, 2013 | 158.08 | 161.82 | 157.29 | 158.89 | 224,549 | +5.84(+3.82%) |
Jul 23, 2013 | 154.05 | 155.46 | 152.72 | 153.05 | 99,790 | +1.74(+1.15%) |
Jul 22, 2013 | 151.42 | 152.11 | 149.86 | 151.31 | 138,781 | -0.77(-0.50%) |
Jul 19, 2013 | 155.88 | 156.06 | 151.90 | 152.08 | 160,235 | -7.30(-4.58%) |
Jul 18, 2013 | 154.98 | 159.52 | 154.56 | 159.38 | 310,559 | +5.61(+3.65%) |
Jul 17, 2013 | 152.36 | 154.53 | 151.62 | 153.77 | 159,206 | -0.95(-0.61%) |
Jul 16, 2013 | 155.62 | 156.32 | 154.12 | 154.72 | 120,393 | -1.60(-1.02%) |
Jul 15, 2013 | 158.41 | 158.68 | 156.09 | 156.32 | 117,271 | -2.32(-1.46%) |
Jul 12, 2013 | 156.04 | 160.33 | 155.46 | 158.64 | 110,156 | +0.19(+0.12%) |
Jul 11, 2013 | 159.89 | 162.41 | 158.10 | 158.45 | 161,096 | -5.61(-3.42%) |
Jul 10, 2013 | 160.77 | 165.29 | 160.72 | 164.06 | 211,970 | +3.62(+2.25%) |
Jul 09, 2013 | 160.03 | 161.95 | 159.54 | 160.44 | 102,679 | -0.74(-0.46%) |
Jul 08, 2013 | 162.00 | 162.53 | 159.75 | 161.19 | 282,663 | -4.29(-2.59%) |
Jul 05, 2013 | 161.44 | 165.94 | 160.61 | 165.47 | 338,848 | +15.27(+10.17%) |
Jul 03, 2013 | 149.44 | 150.39 | 147.82 | 150.20 | 96,411 | +1.00(+0.67%) |
Jul 02, 2013 | 148.44 | 149.53 | 147.24 | 149.21 | 110,495 | +0.21(+0.14%) |
Jul 01, 2013 | 151.87 | 152.45 | 148.44 | 149.00 | 109,639 | -0.97(-0.65%) |
Jun 28, 2013 | 155.62 | 156.83 | 149.53 | 149.97 | 282,346 | -7.99(-5.06%) |
Jun 26, 2013 | 155.81 | 160.07 | 155.74 | 157.96 | 233,896 | -2.92(-1.82%) |
Jun 25, 2013 | 156.46 | 160.98 | 156.02 | 160.89 | 202,713 | +3.85(+2.45%) |
Jun 24, 2013 | 161.14 | 161.51 | 154.44 | 157.04 | 601,318 | -1.74(-1.10%) |
Jun 21, 2013 | 151.29 | 158.89 | 150.50 | 158.78 | 675,149 | +7.83(+5.19%) |
Jun 20, 2013 | 149.21 | 154.98 | 147.42 | 150.94 | 687,152 | +7.25(+5.05%) |
Jun 19, 2013 | 138.01 | 145.87 | 137.92 | 143.69 | 419,840 | +4.06(+2.90%) |
Jun 18, 2013 | 141.40 | 141.74 | 138.25 | 139.64 | 128,719 | -0.28(-0.20%) |
Jun 17, 2013 | 136.90 | 140.63 | 136.90 | 139.91 | 166,396 | +2.13(+1.55%) |
Jun 14, 2013 | 137.09 | 137.78 | 134.75 | 137.78 | 192,028 | +0.56(+0.41%) |
Jun 13, 2013 | 140.84 | 141.35 | 136.69 | 137.23 | 382,248 | -6.44(-4.48%) |
Jun 12, 2013 | 141.40 | 143.81 | 138.29 | 143.67 | 219,654 | +5.63(+4.08%) |
Jun 11, 2013 | 144.32 | 144.73 | 137.92 | 138.04 | 283,035 | -4.80(-3.36%) |
Jun 10, 2013 | 142.35 | 143.67 | 140.89 | 142.83 | 169,057 | +2.43(+1.73%) |
Jun 07, 2013 | 137.34 | 140.59 | 135.05 | 140.40 | 369,437 | +6.49(+4.84%) |
Jun 06, 2013 | 134.82 | 136.49 | 128.56 | 133.91 | 282,141 | +0.39(+0.30%) |
Jun 05, 2013 | 137.16 | 137.62 | 133.40 | 133.52 | 193,067 | -5.98(-4.29%) |
Jun 04, 2013 | 138.38 | 139.50 | 136.53 | 139.50 | 214,754 | +4.19(+3.10%) |
Jun 03, 2013 | 139.27 | 139.27 | 133.03 | 135.30 | 284,474 | -2.27(-1.65%) |
May 31, 2013 | 135.81 | 142.16 | 135.74 | 137.57 | 336,548 | +1.21(+0.88%) |
May 30, 2013 | 135.14 | 137.32 | 134.54 | 136.37 | 178,245 | +0.81(+0.60%) |
May 29, 2013 | 137.00 | 137.81 | 135.21 | 135.56 | 251,063 | -4.40(-3.15%) |
May 28, 2013 | 132.66 | 140.05 | 132.15 | 139.96 | 422,625 | +9.73(+7.47%) |
May 24, 2013 | 129.74 | 130.48 | 128.21 | 130.23 | 82,172 | -0.86(-0.65%) |
May 23, 2013 | 129.12 | 133.82 | 128.86 | 131.09 | 204,350 | -1.58(-1.19%) |
May 22, 2013 | 126.31 | 133.75 | 124.88 | 132.66 | 470,583 | +5.54(+4.36%) |
May 21, 2013 | 130.14 | 131.90 | 127.08 | 127.12 | 246,211 | -2.97(-2.28%) |
May 20, 2013 | 127.93 | 130.64 | 127.63 | 130.09 | 134,329 | +0.46(+0.36%) |
May 17, 2013 | 126.98 | 130.00 | 126.31 | 129.63 | 209,337 | +4.52(+3.61%) |
May 16, 2013 | 127.01 | 127.17 | 123.83 | 125.11 | 195,590 | -4.06(-3.14%) |
May 15, 2013 | 128.42 | 132.15 | 127.80 | 129.16 | 314,947 | +1.74(+1.36%) |
May 13, 2013 | 127.45 | 128.24 | 126.48 | 127.42 | 240,352 | +2.80(+2.25%) |
May 10, 2013 | 121.66 | 127.40 | 121.56 | 124.62 | 262,253 | +3.61(+2.99%) |
May 09, 2013 | 119.27 | 121.03 | 117.02 | 121.01 | 153,653 | +0.86(+0.71%) |
May 08, 2013 | 120.19 | 120.45 | 118.57 | 120.15 | 119,422 | -0.21(-0.17%) |
May 07, 2013 | 120.50 | 120.80 | 119.56 | 120.36 | 142,763 | +1.30(+1.09%) |
May 06, 2013 | 117.44 | 120.07 | 117.37 | 119.06 | 129,709 | +0.74(+0.63%) |
May 03, 2013 | 115.07 | 118.53 | 110.35 | 118.32 | 324,170 | +7.97(+7.22%) |
May 02, 2013 | 111.16 | 111.39 | 110.14 | 110.35 | 106,544 | +0.21(+0.19%) |