Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 147.53 | 148.07 | 146.33 | 147.21 | 754,144 | +0.34(+0.23%) |
Jul 30, 2013 | 145.89 | 147.21 | 145.58 | 146.87 | 569,028 | +1.09(+0.75%) |
Jul 29, 2013 | 146.08 | 146.28 | 145.39 | 145.78 | 234,580 | -0.56(-0.38%) |
Jul 26, 2013 | 143.92 | 146.43 | 143.52 | 146.33 | 617,906 | +1.39(+0.96%) |
Jul 25, 2013 | 144.84 | 146.47 | 144.71 | 144.94 | 968,302 | +0.11(+0.07%) |
Jul 24, 2013 | 145.98 | 146.46 | 144.75 | 144.84 | 473,149 | -0.82(-0.56%) |
Jul 23, 2013 | 146.28 | 147.00 | 145.54 | 145.65 | 658,470 | -0.28(-0.19%) |
Jul 22, 2013 | 145.88 | 146.89 | 145.21 | 145.94 | 1,247,455 | +1.03(+0.71%) |
Jul 19, 2013 | 145.44 | 145.44 | 144.12 | 144.91 | 736,297 | -0.61(-0.42%) |
Jul 18, 2013 | 144.35 | 145.54 | 144.10 | 145.52 | 1,391,650 | +1.20(+0.83%) |
Jul 17, 2013 | 145.96 | 146.63 | 144.13 | 144.32 | 429,882 | -1.35(-0.93%) |
Jul 16, 2013 | 146.81 | 147.38 | 145.06 | 145.67 | 550,096 | -1.29(-0.88%) |
Jul 15, 2013 | 147.46 | 147.79 | 146.42 | 146.96 | 400,859 | -0.53(-0.36%) |
Jul 12, 2013 | 147.97 | 148.41 | 147.15 | 147.48 | 375,366 | -0.68(-0.46%) |
Jul 11, 2013 | 147.12 | 148.32 | 146.70 | 148.16 | 827,169 | +2.60(+1.79%) |
Jul 10, 2013 | 143.72 | 145.66 | 143.72 | 145.56 | 776,666 | +1.93(+1.35%) |
Jul 09, 2013 | 140.62 | 144.09 | 140.62 | 143.62 | 711,177 | +1.35(+0.95%) |
Jul 08, 2013 | 141.49 | 142.40 | 140.92 | 142.27 | 1,488,203 | +1.56(+1.11%) |
Jul 05, 2013 | 140.57 | 141.40 | 139.33 | 140.71 | 1,510,175 | +1.00(+0.72%) |
Jul 03, 2013 | 138.18 | 140.27 | 138.18 | 139.71 | 198,497 | +0.10(+0.07%) |
Jul 02, 2013 | 140.63 | 141.30 | 138.99 | 139.61 | 613,282 | -1.03(-0.73%) |
Jul 01, 2013 | 140.84 | 142.31 | 140.42 | 140.64 | 645,966 | +0.16(+0.12%) |
Jun 28, 2013 | 139.93 | 141.67 | 138.29 | 140.48 | 800,971 | +2.73(+1.98%) |
Jun 26, 2013 | 139.64 | 141.18 | 137.50 | 137.75 | 838,692 | +0.09(+0.06%) |
Jun 25, 2013 | 137.81 | 138.92 | 137.04 | 137.66 | 752,076 | +1.36(+1.00%) |
Jun 24, 2013 | 136.72 | 137.70 | 134.15 | 136.31 | 813,590 | -0.41(-0.30%) |
Jun 21, 2013 | 138.72 | 139.07 | 135.40 | 136.72 | 1,003,449 | -1.00(-0.73%) |
Jun 20, 2013 | 142.66 | 142.80 | 137.24 | 137.72 | 937,083 | -6.05(-4.21%) |
Jun 19, 2013 | 144.46 | 145.51 | 143.53 | 143.77 | 728,676 | -0.88(-0.61%) |
Jun 18, 2013 | 142.29 | 144.70 | 141.76 | 144.65 | 542,226 | +2.26(+1.59%) |
Jun 17, 2013 | 141.06 | 143.42 | 141.06 | 142.39 | 752,821 | +2.38(+1.70%) |
Jun 14, 2013 | 140.05 | 141.37 | 139.81 | 140.00 | 453,999 | -1.03(-0.73%) |
Jun 13, 2013 | 140.09 | 141.45 | 139.68 | 141.04 | 703,753 | +1.59(+1.14%) |
Jun 12, 2013 | 141.67 | 141.67 | 139.25 | 139.44 | 315,113 | -1.07(-0.76%) |
Jun 11, 2013 | 140.32 | 141.74 | 139.61 | 140.51 | 543,245 | -1.63(-1.15%) |
Jun 10, 2013 | 142.39 | 142.65 | 141.65 | 142.15 | 803,534 | -0.11(-0.08%) |
Jun 07, 2013 | 141.57 | 143.12 | 141.41 | 142.26 | 613,704 | +1.09(+0.77%) |
Jun 06, 2013 | 139.99 | 141.45 | 139.53 | 141.17 | 487,964 | +0.69(+0.49%) |
Jun 05, 2013 | 141.62 | 142.28 | 140.37 | 140.48 | 410,056 | -2.09(-1.46%) |
Jun 04, 2013 | 141.79 | 144.24 | 141.27 | 142.56 | 859,600 | +0.54(+0.38%) |
Jun 03, 2013 | 141.69 | 142.22 | 139.44 | 142.02 | 957,378 | +0.45(+0.32%) |
May 31, 2013 | 141.81 | 143.86 | 141.37 | 141.57 | 1,048,375 | -0.39(-0.27%) |
May 30, 2013 | 143.53 | 144.34 | 141.71 | 141.96 | 1,188,706 | -1.42(-0.99%) |
May 29, 2013 | 144.24 | 145.28 | 142.88 | 143.38 | 1,003,056 | -0.92(-0.64%) |
May 28, 2013 | 147.76 | 148.20 | 144.22 | 144.30 | 1,350,196 | -2.02(-1.38%) |
May 24, 2013 | 147.68 | 148.13 | 145.62 | 146.32 | 1,284,425 | -2.20(-1.48%) |
May 23, 2013 | 145.53 | 149.17 | 143.77 | 148.52 | 1,780,180 | -3.53(-2.32%) |
May 22, 2013 | 153.04 | 155.27 | 151.94 | 152.06 | 1,388,300 | -1.21(-0.79%) |
May 21, 2013 | 151.21 | 153.63 | 150.80 | 153.27 | 717,027 | +2.33(+1.54%) |
May 20, 2013 | 151.11 | 151.60 | 150.55 | 150.94 | 917,791 | -0.27(-0.18%) |
May 17, 2013 | 149.66 | 151.91 | 149.60 | 151.21 | 510,878 | +1.79(+1.20%) |
May 16, 2013 | 150.80 | 151.27 | 148.23 | 149.42 | 937,601 | -1.54(-1.02%) |
May 15, 2013 | 150.63 | 151.56 | 149.64 | 150.97 | 581,668 | +2.36(+1.59%) |
May 13, 2013 | 149.25 | 149.89 | 148.51 | 148.60 | 317,373 | -0.98(-0.65%) |
May 10, 2013 | 148.78 | 149.66 | 148.32 | 149.58 | 339,476 | +1.12(+0.75%) |
May 09, 2013 | 149.56 | 150.90 | 148.22 | 148.47 | 757,744 | -1.42(-0.94%) |
May 08, 2013 | 149.55 | 149.99 | 148.85 | 149.88 | 331,770 | +0.29(+0.20%) |
May 07, 2013 | 146.59 | 149.66 | 146.59 | 149.59 | 758,616 | +3.31(+2.26%) |
May 06, 2013 | 144.97 | 147.00 | 144.41 | 146.28 | 586,502 | +1.34(+0.93%) |
May 03, 2013 | 144.51 | 146.23 | 143.55 | 144.94 | 396,020 | +1.39(+0.97%) |
May 02, 2013 | 144.87 | 145.34 | 142.82 | 143.55 | 673,512 | -0.83(-0.58%) |