Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 115.22 | 119.33 | 114.68 | 119.11 | 32,986,544 | +0.83(+0.70%) |
Jun 26, 2013 | 119.88 | 119.90 | 118.06 | 118.28 | 24,684,932 | -5.19(-4.20%) |
Jun 25, 2013 | 123.65 | 123.90 | 122.88 | 123.47 | 9,369,177 | -0.46(-0.37%) |
Jun 24, 2013 | 124.31 | 124.70 | 123.31 | 123.93 | 12,749,106 | -1.12(-0.90%) |
Jun 21, 2013 | 125.16 | 125.57 | 124.46 | 125.05 | 16,602,084 | +1.45(+1.17%) |
Jun 20, 2013 | 125.22 | 126.38 | 123.33 | 123.60 | 28,858,256 | -6.99(-5.35%) |
Jun 19, 2013 | 132.58 | 133.15 | 130.38 | 130.59 | 12,973,038 | -1.54(-1.17%) |
Jun 18, 2013 | 132.72 | 132.96 | 131.53 | 132.13 | 7,378,810 | -1.64(-1.23%) |
Jun 17, 2013 | 133.89 | 134.06 | 133.52 | 133.77 | 4,072,212 | -0.66(-0.49%) |
Jun 14, 2013 | 134.00 | 134.60 | 133.88 | 134.43 | 4,279,367 | +0.69(+0.52%) |
Jun 13, 2013 | 133.31 | 134.20 | 132.82 | 133.74 | 7,161,733 | -0.51(-0.38%) |
Jun 12, 2013 | 132.95 | 134.83 | 132.83 | 134.25 | 6,550,595 | +1.00(+0.75%) |
Jun 11, 2013 | 132.31 | 133.51 | 132.25 | 133.25 | 7,196,478 | -0.69(-0.52%) |
Jun 10, 2013 | 133.30 | 134.28 | 132.99 | 133.94 | 6,141,816 | +0.66(+0.50%) |
Jun 07, 2013 | 134.11 | 134.62 | 133.18 | 133.28 | 11,057,790 | -3.25(-2.38%) |
Jun 06, 2013 | 135.39 | 137.62 | 134.98 | 136.53 | 9,847,611 | +1.01(+0.75%) |
Jun 05, 2013 | 135.47 | 136.37 | 135.01 | 135.52 | 7,443,893 | +0.29(+0.21%) |
Jun 04, 2013 | 135.21 | 135.44 | 134.27 | 135.23 | 5,504,866 | -1.28(-0.94%) |
Jun 03, 2013 | 134.77 | 136.98 | 134.43 | 136.51 | 9,172,992 | +2.59(+1.93%) |
May 31, 2013 | 135.71 | 136.05 | 133.89 | 133.92 | 9,726,565 | -2.78(-2.03%) |
May 30, 2013 | 136.67 | 137.11 | 136.26 | 136.70 | 8,611,641 | +1.87(+1.39%) |
May 29, 2013 | 134.09 | 134.91 | 133.64 | 134.83 | 8,762,124 | +1.34(+1.00%) |
May 28, 2013 | 133.68 | 135.57 | 132.80 | 133.49 | 12,466,378 | -0.27(-0.20%) |
May 24, 2013 | 134.11 | 134.51 | 133.64 | 133.76 | 5,522,984 | -0.85(-0.63%) |
May 23, 2013 | 134.51 | 134.84 | 133.12 | 134.61 | 10,267,440 | +2.67(+2.02%) |
May 22, 2013 | 134.18 | 136.77 | 130.95 | 131.94 | 25,973,664 | -0.94(-0.71%) |
May 21, 2013 | 132.17 | 133.65 | 131.45 | 132.88 | 14,530,473 | -2.24(-1.66%) |
May 20, 2013 | 130.88 | 135.32 | 130.85 | 135.12 | 21,580,336 | +4.05(+3.09%) |
May 17, 2013 | 133.17 | 133.48 | 131.02 | 131.07 | 20,349,768 | -3.02(-2.25%) |
May 16, 2013 | 133.18 | 134.48 | 133.00 | 134.09 | 12,759,168 | -0.54(-0.40%) |
May 15, 2013 | 136.59 | 136.98 | 134.23 | 134.63 | 19,061,380 | -3.80(-2.75%) |
May 13, 2013 | 138.46 | 138.97 | 138.16 | 138.43 | 6,714,040 | -1.17(-0.84%) |
May 10, 2013 | 138.22 | 139.75 | 137.26 | 139.60 | 14,657,797 | -1.21(-0.86%) |
May 09, 2013 | 141.33 | 142.36 | 140.51 | 140.81 | 8,260,764 | -1.65(-1.16%) |
May 08, 2013 | 141.78 | 142.81 | 141.49 | 142.46 | 11,161,083 | +2.08(+1.48%) |
May 07, 2013 | 140.38 | 140.64 | 139.37 | 140.38 | 13,627,227 | -1.77(-1.25%) |
May 06, 2013 | 142.33 | 142.47 | 141.63 | 142.15 | 7,730,280 | +0.06(+0.04%) |
May 03, 2013 | 141.70 | 142.26 | 141.40 | 142.09 | 11,671,919 | +0.17(+0.12%) |
May 02, 2013 | 142.00 | 142.47 | 141.64 | 141.92 | 11,502,145 | +0.81(+0.57%) |
May 01, 2013 | 140.59 | 141.55 | 139.30 | 141.11 | 13,919,446 | -1.66(-1.16%) |
Apr 30, 2013 | 142.27 | 142.83 | 141.55 | 142.77 | 11,284,317 | +0.47(+0.33%) |
Apr 29, 2013 | 142.13 | 142.66 | 141.49 | 142.30 | 11,004,260 | +1.39(+0.99%) |
Apr 26, 2013 | 142.30 | 143.43 | 140.12 | 140.91 | 19,313,588 | -0.72(-0.51%) |
Apr 25, 2013 | 140.00 | 142.08 | 139.78 | 141.63 | 18,886,562 | +3.26(+2.36%) |
Apr 24, 2013 | 138.09 | 138.55 | 137.45 | 138.37 | 10,368,747 | +1.49(+1.09%) |
Apr 23, 2013 | 137.22 | 137.90 | 136.04 | 136.88 | 14,644,882 | -1.02(-0.74%) |
Apr 22, 2013 | 138.15 | 138.27 | 137.22 | 137.90 | 16,567,598 | +2.43(+1.79%) |
Apr 19, 2013 | 136.00 | 136.02 | 134.60 | 135.47 | 15,658,545 | +1.17(+0.87%) |
Apr 18, 2013 | 134.12 | 135.31 | 133.62 | 134.30 | 20,040,476 | +1.43(+1.08%) |
Apr 17, 2013 | 133.81 | 134.95 | 132.32 | 132.87 | 25,432,540 | +0.07(+0.05%) |
Apr 16, 2013 | 134.90 | 135.11 | 131.76 | 132.80 | 45,608,676 | +1.49(+1.13%) |
Apr 15, 2013 | 136.00 | 136.75 | 130.51 | 131.31 | 93,744,160 | -12.64(-8.78%) |
Apr 12, 2013 | 148.65 | 148.85 | 143.43 | 143.95 | 55,601,768 | -7.10(-4.70%) |
Apr 11, 2013 | 150.76 | 151.71 | 150.63 | 151.05 | 8,051,617 | +0.30(+0.20%) |
Apr 10, 2013 | 152.67 | 152.71 | 150.58 | 150.75 | 18,507,380 | -2.59(-1.69%) |
Apr 09, 2013 | 152.32 | 153.85 | 152.28 | 153.34 | 7,041,121 | +1.18(+0.78%) |
Apr 08, 2013 | 151.73 | 152.59 | 151.60 | 152.16 | 6,245,984 | -0.65(-0.43%) |
Apr 05, 2013 | 151.54 | 152.96 | 151.07 | 152.81 | 14,491,938 | +2.52(+1.68%) |
Apr 04, 2013 | 149.65 | 150.60 | 149.44 | 150.29 | 12,428,537 | -0.44(-0.29%) |
Apr 03, 2013 | 152.02 | 152.53 | 149.92 | 150.73 | 15,719,766 | -1.70(-1.12%) |
Apr 02, 2013 | 153.09 | 153.31 | 152.26 | 152.43 | 9,398,254 | -2.24(-1.45%) |