Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 123.57 | 124.29 | 123.12 | 123.35 | 14,793,613 | -0.06(-0.05%) |
Jul 30, 2013 | 123.79 | 123.94 | 123.01 | 123.40 | 5,286,166 | -0.02(-0.01%) |
Jul 29, 2013 | 123.36 | 123.58 | 123.03 | 123.42 | 3,254,430 | -0.18(-0.15%) |
Jul 26, 2013 | 123.06 | 123.67 | 122.41 | 123.60 | 4,845,523 | +0.03(+0.03%) |
Jul 25, 2013 | 123.11 | 123.67 | 122.84 | 123.57 | 6,883,498 | +0.02(+0.01%) |
Jul 24, 2013 | 123.96 | 124.03 | 123.16 | 123.55 | 4,887,995 | -0.21(-0.17%) |
Jul 23, 2013 | 123.93 | 124.01 | 123.54 | 123.76 | 4,260,238 | +0.20(+0.16%) |
Jul 22, 2013 | 123.49 | 123.81 | 123.32 | 123.56 | 3,974,305 | -0.01(-0.01%) |
Jul 19, 2013 | 123.38 | 123.58 | 123.13 | 123.57 | 6,062,695 | -0.18(-0.14%) |
Jul 18, 2013 | 123.46 | 124.06 | 123.13 | 123.75 | 8,558,980 | +0.79(+0.64%) |
Jul 17, 2013 | 123.19 | 123.35 | 122.82 | 122.96 | 8,166,180 | +0.04(+0.03%) |
Jul 16, 2013 | 123.16 | 123.27 | 122.62 | 122.92 | 4,512,410 | -0.27(-0.22%) |
Jul 15, 2013 | 123.12 | 123.37 | 122.94 | 123.19 | 3,454,170 | +0.38(+0.31%) |
Jul 12, 2013 | 123.01 | 123.28 | 122.59 | 122.81 | 7,971,213 | -0.17(-0.14%) |
Jul 11, 2013 | 122.96 | 123.17 | 122.45 | 122.98 | 7,341,643 | +1.33(+1.09%) |
Jul 10, 2013 | 121.70 | 122.11 | 121.37 | 121.65 | 7,614,944 | -0.06(-0.05%) |
Jul 09, 2013 | 121.65 | 121.87 | 121.39 | 121.71 | 6,527,942 | +0.61(+0.51%) |
Jul 08, 2013 | 120.91 | 121.43 | 120.83 | 121.10 | 6,170,835 | +0.80(+0.66%) |
Jul 05, 2013 | 120.06 | 120.36 | 119.02 | 120.30 | 6,940,283 | +1.18(+0.99%) |
Jul 03, 2013 | 118.23 | 119.47 | 118.10 | 119.12 | 3,262,773 | +0.49(+0.41%) |
Jul 02, 2013 | 118.81 | 119.66 | 118.22 | 118.64 | 6,118,246 | -0.39(-0.33%) |
Jul 01, 2013 | 119.11 | 119.89 | 118.87 | 119.03 | 6,145,836 | +0.69(+0.59%) |
Jun 28, 2013 | 118.95 | 119.51 | 118.27 | 118.33 | 8,435,915 | -0.19(-0.16%) |
Jun 26, 2013 | 118.14 | 118.75 | 117.87 | 118.53 | 7,941,716 | +1.19(+1.01%) |
Jun 25, 2013 | 117.43 | 117.74 | 116.80 | 117.34 | 9,509,480 | +0.81(+0.70%) |
Jun 24, 2013 | 116.57 | 117.44 | 116.25 | 116.53 | 17,736,848 | -1.16(-0.98%) |
Jun 21, 2013 | 117.92 | 118.12 | 116.73 | 117.68 | 13,769,133 | +0.12(+0.10%) |
Jun 20, 2013 | 119.36 | 119.39 | 117.33 | 117.56 | 17,967,346 | -2.80(-2.32%) |
Jun 19, 2013 | 121.83 | 122.06 | 120.33 | 120.36 | 11,478,326 | -1.60(-1.31%) |
Jun 18, 2013 | 121.05 | 122.17 | 121.02 | 121.96 | 6,035,143 | +1.05(+0.87%) |
Jun 17, 2013 | 120.79 | 121.55 | 120.33 | 120.91 | 8,401,698 | +0.89(+0.74%) |
Jun 14, 2013 | 120.77 | 121.09 | 119.80 | 120.02 | 5,825,010 | -0.88(-0.72%) |
Jun 13, 2013 | 119.28 | 121.08 | 119.08 | 120.89 | 7,793,018 | +1.51(+1.27%) |
Jun 12, 2013 | 121.23 | 121.36 | 119.25 | 119.38 | 8,661,721 | -1.07(-0.89%) |
Jun 11, 2013 | 120.35 | 121.42 | 120.05 | 120.45 | 8,802,944 | -0.81(-0.66%) |
Jun 10, 2013 | 121.71 | 121.78 | 121.07 | 121.25 | 6,173,315 | -0.09(-0.07%) |
Jun 07, 2013 | 120.41 | 121.43 | 120.05 | 121.34 | 10,153,693 | +1.65(+1.38%) |
Jun 06, 2013 | 119.00 | 119.71 | 118.14 | 119.69 | 19,024,846 | +0.75(+0.63%) |
Jun 05, 2013 | 120.46 | 120.63 | 118.92 | 118.94 | 11,833,197 | -1.86(-1.54%) |
Jun 04, 2013 | 121.29 | 121.81 | 120.14 | 120.80 | 9,988,089 | -0.53(-0.44%) |
Jun 03, 2013 | 120.72 | 121.37 | 120.37 | 121.33 | 13,635,382 | +0.96(+0.80%) |
May 31, 2013 | 121.57 | 122.46 | 120.21 | 120.37 | 9,327,138 | -1.59(-1.31%) |
May 30, 2013 | 121.77 | 122.52 | 121.56 | 121.96 | 10,333,561 | +0.21(+0.17%) |
May 29, 2013 | 121.90 | 122.08 | 121.10 | 121.75 | 9,924,772 | -0.83(-0.68%) |
May 28, 2013 | 122.84 | 123.46 | 122.26 | 122.58 | 11,773,885 | +0.88(+0.73%) |
May 24, 2013 | 121.21 | 121.74 | 120.87 | 121.70 | 5,693,668 | +0.00(+0.00%) |
May 23, 2013 | 120.82 | 122.07 | 120.72 | 121.70 | 13,148,328 | -0.06(-0.05%) |
May 22, 2013 | 122.45 | 123.58 | 121.36 | 121.75 | 16,054,860 | -0.53(-0.44%) |
May 21, 2013 | 122.10 | 122.69 | 121.79 | 122.29 | 7,199,120 | +0.38(+0.31%) |
May 20, 2013 | 121.91 | 122.33 | 121.74 | 121.91 | 5,604,664 | -0.08(-0.07%) |
May 17, 2013 | 121.42 | 122.07 | 121.25 | 121.99 | 6,908,331 | +0.55(+0.45%) |
May 16, 2013 | 121.59 | 121.97 | 121.28 | 121.44 | 10,286,977 | -0.26(-0.22%) |
May 15, 2013 | 120.99 | 121.97 | 120.97 | 121.70 | 7,244,118 | +1.53(+1.27%) |
May 13, 2013 | 120.09 | 120.30 | 119.88 | 120.18 | 4,822,274 | -0.14(-0.12%) |
May 10, 2013 | 120.22 | 120.37 | 119.72 | 120.32 | 5,194,759 | +0.16(+0.13%) |
May 09, 2013 | 120.21 | 120.58 | 119.80 | 120.16 | 4,955,167 | -0.08(-0.07%) |
May 08, 2013 | 119.59 | 120.25 | 119.57 | 120.24 | 5,130,582 | +0.54(+0.45%) |
May 07, 2013 | 119.31 | 119.71 | 119.04 | 119.70 | 6,730,998 | +0.66(+0.56%) |
May 06, 2013 | 118.98 | 119.17 | 118.81 | 119.04 | 3,904,806 | +0.06(+0.05%) |
May 03, 2013 | 118.90 | 119.30 | 117.86 | 118.98 | 7,448,480 | +1.12(+0.95%) |
May 02, 2013 | 117.20 | 117.94 | 117.03 | 117.86 | 5,448,982 | +0.97(+0.83%) |