Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 139.50 | 140.67 | 139.16 | 140.05 | 0 | +1.28(+0.92%) |
Jul 30, 2013 | 139.27 | 139.27 | 138.58 | 138.77 | 0 | -0.12(-0.08%) |
Jul 29, 2013 | 140.25 | 140.28 | 138.51 | 138.89 | 0 | -1.39(-0.99%) |
Jul 26, 2013 | 139.94 | 140.70 | 139.42 | 140.28 | 0 | +0.06(+0.04%) |
Jul 25, 2013 | 139.67 | 140.30 | 138.52 | 140.23 | 0 | +0.67(+0.48%) |
Jul 24, 2013 | 141.43 | 142.52 | 139.35 | 139.56 | 0 | -1.84(-1.30%) |
Jul 23, 2013 | 141.58 | 141.87 | 140.91 | 141.39 | 0 | +0.67(+0.48%) |
Jul 22, 2013 | 142.50 | 142.50 | 140.44 | 140.72 | 0 | -2.16(-1.51%) |
Jul 19, 2013 | 141.39 | 143.48 | 141.35 | 142.88 | 0 | +0.73(+0.51%) |
Jul 18, 2013 | 139.00 | 142.94 | 139.00 | 142.16 | 0 | +2.77(+1.99%) |
Jul 17, 2013 | 138.37 | 139.86 | 138.37 | 139.39 | 17,510 | +1.19(+0.86%) |
Jul 16, 2013 | 139.48 | 139.65 | 137.44 | 138.20 | 0 | -0.80(-0.58%) |
Jul 15, 2013 | 138.05 | 139.62 | 138.05 | 139.00 | 0 | +0.65(+0.47%) |
Jul 12, 2013 | 137.21 | 138.35 | 136.92 | 138.35 | 0 | +1.80(+1.32%) |
Jul 11, 2013 | 136.29 | 139.27 | 135.85 | 136.56 | 0 | +1.60(+1.19%) |
Jul 10, 2013 | 133.29 | 135.16 | 133.29 | 134.95 | 0 | +1.76(+1.32%) |
Jul 09, 2013 | 135.37 | 135.72 | 132.97 | 133.19 | 0 | -1.15(-0.85%) |
Jul 08, 2013 | 134.04 | 134.88 | 133.94 | 134.34 | 0 | +1.07(+0.80%) |
Jul 05, 2013 | 132.81 | 133.60 | 132.05 | 133.27 | 0 | +1.20(+0.91%) |
Jul 03, 2013 | 129.37 | 132.29 | 129.37 | 132.07 | 0 | +1.91(+1.47%) |
Jul 02, 2013 | 130.21 | 130.75 | 128.86 | 130.16 | 0 | -0.17(-0.13%) |
Jul 01, 2013 | 131.53 | 132.22 | 129.93 | 130.33 | 0 | -0.44(-0.34%) |
Jun 28, 2013 | 129.70 | 131.86 | 129.28 | 130.77 | 48,044 | +0.67(+0.51%) |
Jun 27, 2013 | 130.21 | 131.90 | 129.87 | 130.10 | 0 | +0.36(+0.28%) |
Jun 26, 2013 | 128.19 | 129.91 | 128.07 | 129.74 | 0 | +2.73(+2.15%) |
Jun 25, 2013 | 127.33 | 128.19 | 126.76 | 127.00 | 0 | +0.59(+0.47%) |
Jun 24, 2013 | 127.06 | 127.23 | 124.64 | 126.41 | 0 | -1.49(-1.16%) |
Jun 21, 2013 | 126.97 | 129.35 | 126.97 | 127.90 | 22,294 | +0.19(+0.15%) |
Jun 20, 2013 | 129.81 | 129.81 | 127.52 | 127.71 | 0 | -3.02(-2.31%) |
Jun 19, 2013 | 132.99 | 133.00 | 130.54 | 130.73 | 0 | -0.90(-0.68%) |
Jun 18, 2013 | 130.12 | 132.60 | 129.93 | 131.63 | 0 | +1.72(+1.32%) |
Jun 17, 2013 | 130.29 | 132.03 | 129.53 | 129.91 | 0 | +1.26(+0.98%) |
Jun 14, 2013 | 129.11 | 130.41 | 128.59 | 128.65 | 0 | -0.50(-0.38%) |
Jun 13, 2013 | 126.11 | 129.43 | 125.67 | 129.14 | 7,519 | +3.29(+2.61%) |
Jun 12, 2013 | 129.54 | 129.54 | 125.55 | 125.86 | 3,895 | -3.38(-2.62%) |
Jun 11, 2013 | 128.65 | 130.31 | 128.19 | 129.24 | 5,172 | -1.11(-0.85%) |
Jun 10, 2013 | 130.08 | 130.60 | 129.74 | 130.35 | 0 | -0.46(-0.35%) |
Jun 07, 2013 | 128.59 | 131.28 | 128.36 | 130.81 | 0 | +2.81(+2.19%) |
Jun 06, 2013 | 128.00 | 128.19 | 126.41 | 128.00 | 0 | +0.71(+0.56%) |
Jun 05, 2013 | 128.55 | 129.32 | 127.19 | 127.29 | 7,478 | -2.54(-1.96%) |
Jun 04, 2013 | 129.51 | 132.05 | 129.39 | 129.83 | 0 | +1.26(+0.98%) |
Jun 03, 2013 | 128.06 | 129.12 | 126.66 | 128.57 | 6,945 | +0.36(+0.28%) |
May 31, 2013 | 131.65 | 131.65 | 127.52 | 128.21 | 9,744 | -3.44(-2.61%) |
May 30, 2013 | 132.56 | 133.04 | 131.55 | 131.65 | 0 | -0.99(-0.75%) |
May 29, 2013 | 133.75 | 133.75 | 132.07 | 132.64 | 4,640 | -1.55(-1.15%) |
May 28, 2013 | 135.18 | 135.49 | 133.75 | 134.19 | 4,425 | +0.46(+0.34%) |
May 24, 2013 | 132.56 | 133.75 | 131.36 | 133.73 | 0 | -0.02(-0.01%) |
May 23, 2013 | 133.48 | 134.23 | 132.12 | 133.75 | 0 | -0.52(-0.38%) |
May 22, 2013 | 133.88 | 136.77 | 133.18 | 134.26 | 0 | +0.15(+0.11%) |
May 21, 2013 | 133.18 | 134.87 | 133.18 | 134.11 | 0 | +0.95(+0.72%) |
May 20, 2013 | 134.46 | 134.46 | 132.84 | 133.16 | 0 | -1.34(-0.99%) |
May 17, 2013 | 134.09 | 134.49 | 133.27 | 134.49 | 0 | +1.34(+1.00%) |
May 16, 2013 | 133.56 | 133.84 | 132.56 | 133.16 | 11,505 | -1.01(-0.75%) |
May 15, 2013 | 132.26 | 134.21 | 132.09 | 134.17 | 0 | +1.74(+1.31%) |
May 13, 2013 | 132.60 | 132.60 | 131.51 | 132.43 | 0 | -0.76(-0.57%) |
May 10, 2013 | 133.04 | 133.75 | 132.39 | 133.19 | 0 | +0.82(+0.62%) |
May 09, 2013 | 132.60 | 133.10 | 131.84 | 132.37 | 0 | +0.17(+0.13%) |
May 08, 2013 | 130.41 | 132.37 | 130.41 | 132.20 | 0 | +1.47(+1.13%) |
May 07, 2013 | 130.90 | 131.21 | 130.21 | 130.73 | 0 | +0.55(+0.43%) |
May 06, 2013 | 129.91 | 131.26 | 129.56 | 130.18 | 0 | +0.27(+0.21%) |
May 03, 2013 | 131.51 | 130.63 | 129.70 | 129.91 | 0 | -0.27(-0.21%) |
May 02, 2013 | 127.64 | 130.33 | 127.64 | 130.18 | 0 | +3.29(+2.59%) |