Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2013 | 118.99 | 118.99 | 116.19 | 116.36 | 4,300,383 | -2.82(-2.37%) |
Apr 30, 2013 | 118.47 | 119.57 | 117.96 | 119.19 | 3,170,483 | +0.78(+0.66%) |
Apr 29, 2013 | 117.94 | 119.05 | 117.43 | 118.41 | 3,327,703 | +0.82(+0.69%) |
Apr 26, 2013 | 117.91 | 118.12 | 116.74 | 117.59 | 2,739,272 | -0.53(-0.45%) |
Apr 25, 2013 | 117.59 | 119.17 | 117.30 | 118.12 | 3,232,123 | +0.68(+0.58%) |
Apr 24, 2013 | 116.90 | 117.87 | 116.64 | 117.44 | 3,413,306 | +0.81(+0.69%) |
Apr 23, 2013 | 114.59 | 117.00 | 114.17 | 116.63 | 4,532,187 | +2.79(+2.45%) |
Apr 22, 2013 | 113.43 | 114.11 | 112.02 | 113.84 | 3,905,913 | +0.65(+0.58%) |
Apr 19, 2013 | 113.67 | 114.11 | 112.48 | 113.19 | 4,856,924 | +0.10(+0.09%) |
Apr 18, 2013 | 114.31 | 114.97 | 112.13 | 113.09 | 5,897,429 | -1.63(-1.42%) |
Apr 17, 2013 | 116.67 | 117.17 | 112.64 | 114.72 | 7,796,083 | -2.86(-2.43%) |
Apr 16, 2013 | 120.87 | 121.11 | 115.98 | 117.58 | 10,140,587 | -1.93(-1.61%) |
Apr 15, 2013 | 121.38 | 123.58 | 118.75 | 119.51 | 6,807,686 | -2.17(-1.78%) |
Apr 12, 2013 | 121.09 | 122.07 | 119.95 | 121.68 | 3,837,943 | +0.04(+0.03%) |
Apr 11, 2013 | 121.95 | 122.88 | 120.94 | 121.64 | 3,617,515 | -0.32(-0.26%) |
Apr 10, 2013 | 120.19 | 122.18 | 120.14 | 121.95 | 3,833,012 | +2.40(+2.01%) |
Apr 09, 2013 | 117.76 | 120.41 | 117.55 | 119.56 | 3,998,571 | +2.20(+1.88%) |
Apr 08, 2013 | 117.28 | 117.60 | 115.74 | 117.35 | 3,564,609 | +0.11(+0.09%) |
Apr 05, 2013 | 114.73 | 117.34 | 114.51 | 117.25 | 4,736,821 | +0.57(+0.49%) |
Apr 04, 2013 | 117.11 | 118.28 | 116.06 | 116.67 | 4,196,516 | -0.34(-0.29%) |
Apr 03, 2013 | 119.75 | 119.84 | 116.01 | 117.02 | 5,359,575 | -2.67(-2.23%) |
Apr 02, 2013 | 118.54 | 120.34 | 118.13 | 119.69 | 4,135,071 | +0.52(+0.44%) |