Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 133.03 | 135.84 | 132.94 | 134.25 | 4,521,073 | +1.31(+0.99%) |
Jul 30, 2013 | 133.81 | 134.24 | 132.86 | 132.94 | 3,119,564 | -0.61(-0.45%) |
Jul 29, 2013 | 134.74 | 134.90 | 132.61 | 133.55 | 3,449,886 | -1.71(-1.26%) |
Jul 26, 2013 | 135.09 | 135.58 | 134.45 | 135.26 | 2,898,644 | -0.53(-0.39%) |
Jul 25, 2013 | 134.46 | 135.87 | 133.97 | 135.79 | 2,732,104 | +0.71(+0.53%) |
Jul 24, 2013 | 136.48 | 136.59 | 134.59 | 135.08 | 3,112,466 | -1.00(-0.73%) |
Jul 23, 2013 | 136.27 | 137.02 | 135.44 | 136.08 | 3,110,205 | +0.01(+0.01%) |
Jul 22, 2013 | 134.32 | 136.13 | 134.52 | 136.07 | 3,349,586 | +1.55(+1.15%) |
Jul 19, 2013 | 134.02 | 134.92 | 133.07 | 134.52 | 4,070,301 | +0.25(+0.18%) |
Jul 18, 2013 | 132.25 | 134.70 | 132.18 | 134.28 | 4,229,664 | +2.25(+1.71%) |
Jul 17, 2013 | 130.82 | 132.58 | 130.54 | 132.03 | 4,144,318 | +0.87(+0.67%) |
Jul 16, 2013 | 134.16 | 134.47 | 130.49 | 131.15 | 7,297,483 | -2.26(-1.69%) |
Jul 15, 2013 | 133.25 | 133.73 | 131.90 | 133.41 | 5,046,191 | +2.37(+1.81%) |
Jul 12, 2013 | 129.82 | 131.18 | 129.77 | 131.04 | 3,476,423 | +1.96(+1.52%) |
Jul 11, 2013 | 129.73 | 130.74 | 127.77 | 129.08 | 3,624,757 | +1.54(+1.21%) |
Jul 10, 2013 | 128.15 | 129.01 | 126.59 | 127.54 | 2,987,743 | -0.91(-0.71%) |
Jul 09, 2013 | 126.85 | 128.86 | 125.61 | 128.45 | 3,822,097 | +2.56(+2.04%) |
Jul 08, 2013 | 126.52 | 126.69 | 125.13 | 125.89 | 3,299,185 | +0.47(+0.37%) |
Jul 05, 2013 | 124.65 | 125.46 | 124.00 | 125.42 | 2,742,765 | +2.30(+1.87%) |
Jul 03, 2013 | 122.46 | 123.93 | 122.18 | 123.12 | 1,552,146 | -0.40(-0.32%) |
Jul 02, 2013 | 123.72 | 125.38 | 122.69 | 123.52 | 3,777,966 | -0.68(-0.55%) |
Jul 01, 2013 | 125.05 | 126.12 | 124.16 | 124.20 | 3,049,277 | +0.41(+0.33%) |
Jun 28, 2013 | 124.97 | 125.04 | 123.59 | 123.79 | 3,681,658 | -1.85(-1.47%) |
Jun 27, 2013 | 125.25 | 126.85 | 124.91 | 125.64 | 3,243,696 | +1.51(+1.22%) |
Jun 26, 2013 | 126.44 | 126.50 | 123.38 | 124.13 | 4,374,422 | -1.15(-0.91%) |
Jun 25, 2013 | 124.78 | 126.30 | 124.04 | 125.27 | 4,001,164 | +1.87(+1.51%) |
Jun 24, 2013 | 124.40 | 124.90 | 121.71 | 123.41 | 4,903,038 | -2.84(-2.25%) |
Jun 21, 2013 | 128.50 | 128.71 | 124.65 | 126.25 | 6,586,470 | -0.95(-0.75%) |
Jun 20, 2013 | 130.26 | 130.95 | 126.73 | 127.20 | 7,927,983 | -5.03(-3.81%) |
Jun 19, 2013 | 134.36 | 134.99 | 132.19 | 132.23 | 4,345,994 | -2.12(-1.58%) |
Jun 18, 2013 | 134.35 | 134.94 | 133.45 | 134.35 | 2,517,195 | +0.03(+0.02%) |
Jun 17, 2013 | 134.29 | 135.59 | 133.33 | 134.32 | 3,211,186 | +0.97(+0.73%) |
Jun 14, 2013 | 135.65 | 135.96 | 133.34 | 133.34 | 3,629,680 | -2.37(-1.75%) |
Jun 13, 2013 | 131.94 | 136.18 | 131.83 | 135.72 | 4,605,179 | +3.24(+2.45%) |
Jun 12, 2013 | 135.03 | 135.03 | 131.83 | 132.48 | 3,962,627 | -1.19(-0.89%) |
Jun 11, 2013 | 135.33 | 136.19 | 133.56 | 133.66 | 4,713,797 | -3.42(-2.50%) |
Jun 10, 2013 | 136.44 | 137.67 | 135.28 | 137.09 | 4,782,540 | +1.21(+0.89%) |
Jun 07, 2013 | 131.75 | 136.00 | 131.44 | 135.87 | 6,952,612 | +5.18(+3.96%) |
Jun 06, 2013 | 129.56 | 130.78 | 127.96 | 130.69 | 3,963,574 | +1.13(+0.87%) |
Jun 05, 2013 | 132.12 | 133.32 | 128.95 | 129.56 | 5,056,060 | -2.77(-2.09%) |
Jun 04, 2013 | 133.79 | 135.65 | 131.36 | 132.33 | 4,859,390 | -1.54(-1.15%) |
Jun 03, 2013 | 132.23 | 134.01 | 130.78 | 133.87 | 5,568,587 | +1.21(+0.91%) |
May 31, 2013 | 134.19 | 135.72 | 132.65 | 132.66 | 5,382,543 | -1.86(-1.38%) |
May 30, 2013 | 133.13 | 135.41 | 131.77 | 134.51 | 5,297,941 | +1.21(+0.91%) |
May 29, 2013 | 130.74 | 134.34 | 130.47 | 133.30 | 6,071,187 | +1.78(+1.35%) |
May 28, 2013 | 131.71 | 133.15 | 130.88 | 131.53 | 5,463,455 | +2.03(+1.57%) |
May 24, 2013 | 126.93 | 129.66 | 126.70 | 129.50 | 4,066,208 | +1.07(+0.83%) |
May 23, 2013 | 127.57 | 129.64 | 126.15 | 128.43 | 6,887,866 | -1.57(-1.21%) |
May 22, 2013 | 131.04 | 134.19 | 129.34 | 130.00 | 7,569,949 | -1.13(-0.86%) |
May 21, 2013 | 129.46 | 131.96 | 129.34 | 131.14 | 4,997,940 | +1.49(+1.15%) |
May 20, 2013 | 128.57 | 130.94 | 128.52 | 129.64 | 4,914,791 | +0.59(+0.45%) |
May 17, 2013 | 126.80 | 129.48 | 126.46 | 129.06 | 5,120,238 | +3.03(+2.40%) |
May 16, 2013 | 126.24 | 128.49 | 125.61 | 126.03 | 3,963,492 | -0.93(-0.73%) |
May 15, 2013 | 125.68 | 127.50 | 125.47 | 126.96 | 5,120,606 | +4.88(+4.00%) |
May 13, 2013 | 120.48 | 122.65 | 119.98 | 122.08 | 3,646,535 | +0.43(+0.36%) |
May 10, 2013 | 121.22 | 121.71 | 120.34 | 121.65 | 3,226,438 | +0.46(+0.38%) |
May 09, 2013 | 122.46 | 123.08 | 120.95 | 121.19 | 3,454,445 | -1.40(-1.14%) |
May 08, 2013 | 121.67 | 123.19 | 121.08 | 122.59 | 4,312,433 | +0.77(+0.63%) |
May 07, 2013 | 121.90 | 122.33 | 120.39 | 121.83 | 3,845,618 | +0.71(+0.59%) |
May 06, 2013 | 119.05 | 122.01 | 118.83 | 121.12 | 4,584,434 | +2.51(+2.12%) |
May 03, 2013 | 118.56 | 118.98 | 118.35 | 118.61 | 4,925,785 | +1.39(+1.18%) |
May 02, 2013 | 116.41 | 117.22 | 114.54 | 117.22 | 5,309,659 | +0.87(+0.74%) |