Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 123.50 | 123.57 | 122.13 | 122.34 | 3,725,476 | -1.83(-1.47%) |
Jun 27, 2013 | 123.78 | 125.36 | 123.44 | 124.17 | 3,282,302 | +1.50(+1.22%) |
Jun 26, 2013 | 124.95 | 125.01 | 121.93 | 122.67 | 4,426,484 | -1.13(-0.92%) |
Jun 25, 2013 | 123.31 | 124.81 | 122.58 | 123.80 | 4,048,784 | +1.84(+1.51%) |
Jun 24, 2013 | 122.94 | 123.43 | 120.28 | 121.96 | 4,961,392 | -2.81(-2.25%) |
Jun 21, 2013 | 126.99 | 127.20 | 123.19 | 124.76 | 6,664,860 | -0.94(-0.75%) |
Jun 20, 2013 | 128.73 | 129.41 | 125.24 | 125.70 | 8,022,339 | -4.97(-3.81%) |
Jun 19, 2013 | 132.78 | 133.40 | 130.63 | 130.68 | 4,397,719 | -2.09(-1.58%) |
Jun 18, 2013 | 132.77 | 133.35 | 131.88 | 132.77 | 2,547,154 | +0.03(+0.02%) |
Jun 17, 2013 | 132.71 | 134.00 | 131.76 | 132.74 | 3,249,404 | +0.96(+0.73%) |
Jun 14, 2013 | 134.06 | 134.36 | 131.77 | 131.78 | 3,672,879 | -2.34(-1.75%) |
Jun 13, 2013 | 130.38 | 134.58 | 130.28 | 134.12 | 4,659,988 | +3.20(+2.45%) |
Jun 12, 2013 | 133.44 | 133.44 | 130.28 | 130.92 | 4,009,789 | -1.17(-0.89%) |
Jun 11, 2013 | 133.74 | 134.59 | 131.99 | 132.09 | 4,769,898 | -3.38(-2.50%) |
Jun 10, 2013 | 134.83 | 136.05 | 133.69 | 135.47 | 4,839,460 | +1.20(+0.89%) |
Jun 07, 2013 | 130.20 | 134.41 | 129.89 | 134.28 | 7,035,359 | +5.12(+3.96%) |
Jun 06, 2013 | 128.04 | 129.24 | 126.45 | 129.16 | 4,010,747 | +1.12(+0.87%) |
Jun 05, 2013 | 130.57 | 131.75 | 127.43 | 128.04 | 5,116,235 | -2.73(-2.09%) |
Jun 04, 2013 | 132.21 | 134.06 | 129.82 | 130.77 | 4,917,225 | -1.52(-1.15%) |
Jun 03, 2013 | 130.68 | 132.44 | 129.24 | 132.29 | 5,634,862 | +1.20(+0.91%) |
May 31, 2013 | 132.61 | 134.13 | 131.09 | 131.10 | 5,446,604 | -1.84(-1.38%) |
May 30, 2013 | 131.57 | 133.82 | 130.22 | 132.93 | 5,360,995 | +1.20(+0.91%) |
May 29, 2013 | 129.20 | 132.75 | 128.94 | 131.74 | 6,143,444 | +1.76(+1.35%) |
May 28, 2013 | 130.16 | 131.58 | 129.34 | 129.98 | 5,528,478 | +2.01(+1.57%) |
May 24, 2013 | 125.43 | 128.14 | 125.21 | 127.97 | 4,114,601 | +1.06(+0.83%) |
May 23, 2013 | 126.07 | 128.11 | 124.67 | 126.92 | 6,969,842 | -1.56(-1.21%) |
May 22, 2013 | 129.50 | 132.61 | 127.82 | 128.47 | 7,660,043 | -1.12(-0.87%) |
May 21, 2013 | 127.93 | 130.41 | 127.82 | 129.59 | 5,057,423 | +1.48(+1.15%) |
May 20, 2013 | 127.06 | 129.40 | 127.01 | 128.12 | 4,973,285 | +0.58(+0.45%) |
May 17, 2013 | 125.31 | 127.96 | 124.97 | 127.54 | 5,181,176 | +2.99(+2.40%) |
May 16, 2013 | 124.76 | 126.98 | 124.14 | 124.55 | 4,010,664 | -0.92(-0.73%) |
May 15, 2013 | 124.20 | 126.00 | 124.00 | 125.47 | 5,181,548 | +4.82(+4.00%) |
May 13, 2013 | 119.06 | 121.21 | 118.57 | 120.64 | 3,689,934 | +0.43(+0.36%) |
May 10, 2013 | 119.79 | 120.28 | 118.93 | 120.22 | 3,264,837 | +0.45(+0.38%) |
May 09, 2013 | 121.02 | 121.64 | 119.53 | 119.77 | 3,495,558 | -1.39(-1.14%) |
May 08, 2013 | 120.24 | 121.74 | 119.65 | 121.15 | 4,363,758 | +0.76(+0.63%) |
May 07, 2013 | 120.47 | 120.89 | 118.97 | 120.39 | 3,891,386 | +0.70(+0.59%) |
May 06, 2013 | 117.65 | 120.57 | 117.43 | 119.69 | 4,638,995 | +2.48(+2.12%) |
May 03, 2013 | 117.16 | 117.58 | 116.96 | 117.21 | 4,984,410 | +1.37(+1.18%) |
May 02, 2013 | 115.04 | 115.84 | 113.19 | 115.84 | 5,372,852 | +0.86(+0.74%) |
May 01, 2013 | 117.58 | 117.58 | 114.82 | 114.98 | 4,352,003 | -2.79(-2.37%) |
Apr 30, 2013 | 117.06 | 118.15 | 116.56 | 117.78 | 3,208,540 | +0.77(+0.66%) |
Apr 29, 2013 | 116.54 | 117.64 | 116.03 | 117.00 | 3,367,646 | +0.81(+0.69%) |
Apr 26, 2013 | 116.51 | 116.72 | 115.36 | 116.19 | 2,772,153 | -0.52(-0.45%) |
Apr 25, 2013 | 116.19 | 117.76 | 115.90 | 116.72 | 3,270,919 | +0.67(+0.58%) |
Apr 24, 2013 | 115.52 | 116.47 | 115.26 | 116.05 | 3,454,278 | +0.80(+0.69%) |
Apr 23, 2013 | 113.23 | 115.61 | 112.82 | 115.25 | 4,586,588 | +2.76(+2.45%) |
Apr 22, 2013 | 112.08 | 112.76 | 110.69 | 112.49 | 3,952,797 | +0.65(+0.58%) |
Apr 19, 2013 | 112.32 | 112.75 | 111.15 | 111.85 | 4,915,224 | +0.10(+0.09%) |
Apr 18, 2013 | 112.95 | 113.61 | 110.80 | 111.75 | 5,968,219 | -1.61(-1.42%) |
Apr 17, 2013 | 115.29 | 115.78 | 111.31 | 113.36 | 7,889,663 | -2.82(-2.43%) |
Apr 16, 2013 | 119.44 | 119.68 | 114.61 | 116.19 | 10,262,309 | -1.90(-1.61%) |
Apr 15, 2013 | 119.94 | 122.11 | 117.34 | 118.09 | 6,889,402 | -2.14(-1.78%) |
Apr 12, 2013 | 119.65 | 120.62 | 118.53 | 120.23 | 3,884,012 | +0.04(+0.03%) |
Apr 11, 2013 | 120.51 | 121.42 | 119.51 | 120.19 | 3,660,938 | -0.31(-0.26%) |
Apr 10, 2013 | 118.77 | 120.73 | 118.72 | 120.51 | 3,879,021 | +2.37(+2.01%) |
Apr 09, 2013 | 116.36 | 118.98 | 116.16 | 118.14 | 4,046,568 | +2.18(+1.88%) |
Apr 08, 2013 | 115.89 | 116.20 | 114.36 | 115.96 | 3,607,397 | +0.11(+0.09%) |
Apr 05, 2013 | 113.37 | 115.94 | 113.16 | 115.86 | 4,793,679 | +0.56(+0.49%) |
Apr 04, 2013 | 115.72 | 116.87 | 114.69 | 115.29 | 4,246,889 | -0.34(-0.29%) |
Apr 03, 2013 | 118.33 | 118.42 | 114.64 | 115.63 | 5,423,908 | -2.64(-2.23%) |
Apr 02, 2013 | 117.13 | 118.92 | 116.73 | 118.27 | 4,184,707 | +0.52(+0.44%) |