Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 140.16 | 141.22 | 138.81 | 140.49 | 140,901 | -0.11(-0.08%) |
Jul 30, 2013 | 140.46 | 140.72 | 140.01 | 140.60 | 10,360 | -0.37(-0.26%) |
Jul 29, 2013 | 141.00 | 141.67 | 140.97 | 140.97 | 38,877 | +1.21(+0.87%) |
Jul 26, 2013 | 139.92 | 140.18 | 138.16 | 139.76 | 39,562 | -1.70(-1.20%) |
Jul 25, 2013 | 141.13 | 142.10 | 141.13 | 141.46 | 44,677 | -0.08(-0.06%) |
Jul 24, 2013 | 141.72 | 143.00 | 141.47 | 141.54 | 13,117 | -0.20(-0.14%) |
Jul 23, 2013 | 139.92 | 141.74 | 139.64 | 141.74 | 66,576 | +0.47(+0.33%) |
Jul 22, 2013 | 141.06 | 142.18 | 141.00 | 141.27 | 43,183 | +1.71(+1.23%) |
Jul 19, 2013 | 139.20 | 140.40 | 139.10 | 139.56 | 69,180 | +1.04(+0.75%) |
Jul 18, 2013 | 138.30 | 138.81 | 138.14 | 138.52 | 9,192 | +0.80(+0.58%) |
Jul 17, 2013 | 139.72 | 140.20 | 137.30 | 137.72 | 12,306 | -1.72(-1.23%) |
Jul 16, 2013 | 139.51 | 140.25 | 139.18 | 139.44 | 15,665 | +0.06(+0.04%) |
Jul 15, 2013 | 138.23 | 139.60 | 138.23 | 139.38 | 16,904 | +1.42(+1.03%) |
Jul 12, 2013 | 137.46 | 137.96 | 137.18 | 137.96 | 24,553 | -0.07(-0.05%) |
Jul 11, 2013 | 137.27 | 138.09 | 136.82 | 138.03 | 45,394 | +4.34(+3.25%) |
Jul 10, 2013 | 134.26 | 134.75 | 133.27 | 133.69 | 16,301 | +0.03(+0.02%) |
Jul 09, 2013 | 133.74 | 133.94 | 132.82 | 133.66 | 14,821 | +0.27(+0.20%) |
Jul 08, 2013 | 132.61 | 133.41 | 132.46 | 133.39 | 28,318 | +3.27(+2.51%) |
Jul 05, 2013 | 129.47 | 130.12 | 128.26 | 130.12 | 30,543 | -1.29(-0.98%) |
Jul 03, 2013 | 133.58 | 133.62 | 131.33 | 131.41 | 25,532 | -2.38(-1.78%) |
Jul 02, 2013 | 135.36 | 135.36 | 133.72 | 133.79 | 26,152 | -0.75(-0.56%) |
Jul 01, 2013 | 134.25 | 135.78 | 133.68 | 134.54 | 119,640 | +3.46(+2.64%) |
Jun 28, 2013 | 129.20 | 131.26 | 129.00 | 131.08 | 80,637 | +3.54(+2.78%) |
Jun 26, 2013 | 130.42 | 130.57 | 127.34 | 127.54 | 129,473 | -4.68(-3.54%) |
Jun 25, 2013 | 131.94 | 132.60 | 131.53 | 132.22 | 40,476 | +1.39(+1.06%) |
Jun 24, 2013 | 133.28 | 133.29 | 129.88 | 130.83 | 161,666 | -3.94(-2.92%) |
Jun 21, 2013 | 133.54 | 135.26 | 133.24 | 134.77 | 31,115 | +1.61(+1.21%) |
Jun 20, 2013 | 136.00 | 136.44 | 132.90 | 133.16 | 118,543 | -5.85(-4.21%) |
Jun 19, 2013 | 140.64 | 141.51 | 138.85 | 139.01 | 59,278 | -2.36(-1.67%) |
Jun 18, 2013 | 140.09 | 141.47 | 139.85 | 141.37 | 111,305 | +0.86(+0.61%) |
Jun 17, 2013 | 141.40 | 141.58 | 140.35 | 140.51 | 64,981 | -1.18(-0.83%) |
Jun 14, 2013 | 142.00 | 142.14 | 141.24 | 141.69 | 16,468 | -0.86(-0.60%) |
Jun 13, 2013 | 143.26 | 143.30 | 141.55 | 142.55 | 54,702 | -2.43(-1.68%) |
Jun 12, 2013 | 145.28 | 145.56 | 144.75 | 144.98 | 26,187 | -0.09(-0.06%) |
Jun 11, 2013 | 144.59 | 145.45 | 144.50 | 145.07 | 42,153 | -2.43(-1.65%) |
Jun 10, 2013 | 147.00 | 147.82 | 146.83 | 147.50 | 117,078 | +0.56(+0.38%) |
Jun 07, 2013 | 146.40 | 147.76 | 146.34 | 146.94 | 37,631 | -3.02(-2.01%) |
Jun 06, 2013 | 148.90 | 150.35 | 148.66 | 149.96 | 61,208 | +1.54(+1.04%) |
Jun 05, 2013 | 147.34 | 148.45 | 147.14 | 148.42 | 235,505 | +1.94(+1.32%) |
Jun 04, 2013 | 145.84 | 146.48 | 145.20 | 146.48 | 54,302 | -0.46(-0.31%) |
Jun 03, 2013 | 145.78 | 147.49 | 145.60 | 146.94 | 60,414 | +4.44(+3.12%) |
May 31, 2013 | 143.35 | 143.89 | 142.50 | 142.50 | 299,340 | -3.06(-2.10%) |
May 30, 2013 | 143.70 | 145.56 | 143.33 | 145.56 | 204,823 | +2.78(+1.95%) |
May 29, 2013 | 142.64 | 142.88 | 142.40 | 142.78 | 64,724 | -0.34(-0.24%) |
May 28, 2013 | 142.32 | 144.23 | 142.06 | 143.12 | 47,273 | +0.64(+0.45%) |
May 24, 2013 | 142.64 | 143.48 | 142.18 | 142.48 | 106,207 | -0.97(-0.68%) |
May 23, 2013 | 143.06 | 143.50 | 142.22 | 143.45 | 70,566 | -0.32(-0.22%) |
May 22, 2013 | 144.39 | 146.02 | 143.20 | 143.77 | 89,794 | +0.39(+0.27%) |
May 21, 2013 | 146.40 | 146.40 | 141.73 | 143.38 | 51,398 | -3.02(-2.06%) |
May 20, 2013 | 142.05 | 146.62 | 141.85 | 146.40 | 57,521 | +3.74(+2.62%) |
May 17, 2013 | 144.39 | 144.39 | 142.28 | 142.66 | 128,444 | -2.86(-1.97%) |
May 16, 2013 | 144.88 | 146.07 | 144.68 | 145.52 | 28,368 | -0.28(-0.19%) |
May 15, 2013 | 146.61 | 146.68 | 144.10 | 145.80 | 47,144 | +0.76(+0.52%) |
May 13, 2013 | 145.44 | 145.53 | 144.81 | 145.04 | 27,326 | -1.06(-0.73%) |
May 10, 2013 | 145.82 | 146.16 | 144.25 | 146.10 | 38,749 | -1.48(-1.00%) |
May 09, 2013 | 147.32 | 148.82 | 147.12 | 147.58 | 27,161 | +0.26(+0.18%) |
May 08, 2013 | 146.44 | 147.81 | 146.40 | 147.32 | 26,962 | +2.07(+1.43%) |
May 07, 2013 | 145.58 | 145.58 | 144.76 | 145.25 | 24,344 | -2.43(-1.65%) |
May 06, 2013 | 146.75 | 147.89 | 146.26 | 147.68 | 47,667 | +0.66(+0.45%) |
May 03, 2013 | 152.47 | 147.12 | 146.33 | 147.02 | 33,509 | +0.03(+0.02%) |
May 02, 2013 | 145.94 | 147.02 | 145.14 | 146.99 | 18,419 | +2.13(+1.47%) |