Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 138.80 | 139.53 | 138.43 | 138.55 | 6,709,399 | +0.05(+0.04%) |
Jul 30, 2013 | 138.93 | 139.06 | 138.17 | 138.50 | 4,268,556 | -0.02(-0.02%) |
Jul 29, 2013 | 138.59 | 138.88 | 138.11 | 138.52 | 4,281,321 | -0.41(-0.29%) |
Jul 26, 2013 | 138.20 | 138.97 | 137.62 | 138.93 | 5,574,127 | +0.19(+0.14%) |
Jul 25, 2013 | 138.21 | 138.89 | 137.97 | 138.75 | 7,191,083 | +0.26(+0.19%) |
Jul 24, 2013 | 139.50 | 139.54 | 138.17 | 138.48 | 5,793,927 | -0.49(-0.35%) |
Jul 23, 2013 | 139.53 | 139.54 | 138.88 | 138.97 | 6,812,229 | -0.29(-0.21%) |
Jul 22, 2013 | 139.02 | 139.45 | 138.86 | 139.26 | 4,048,555 | +0.22(+0.16%) |
Jul 19, 2013 | 138.45 | 139.04 | 138.26 | 139.04 | 5,107,767 | +0.32(+0.23%) |
Jul 18, 2013 | 138.25 | 139.06 | 138.18 | 138.72 | 5,445,323 | +0.79(+0.57%) |
Jul 17, 2013 | 138.16 | 138.34 | 137.83 | 137.93 | 3,368,365 | +0.29(+0.21%) |
Jul 16, 2013 | 138.23 | 138.31 | 137.27 | 137.64 | 6,270,069 | -0.58(-0.42%) |
Jul 15, 2013 | 137.98 | 138.34 | 137.76 | 138.22 | 4,067,876 | +0.61(+0.45%) |
Jul 12, 2013 | 137.53 | 137.90 | 137.31 | 137.61 | 4,227,561 | -0.05(-0.04%) |
Jul 11, 2013 | 137.27 | 137.68 | 136.82 | 137.66 | 5,100,835 | +1.96(+1.45%) |
Jul 10, 2013 | 135.52 | 136.16 | 135.24 | 135.70 | 7,593,947 | +0.06(+0.04%) |
Jul 09, 2013 | 135.51 | 135.83 | 135.09 | 135.64 | 5,518,677 | +0.96(+0.72%) |
Jul 08, 2013 | 134.61 | 135.04 | 134.37 | 134.68 | 5,694,761 | +0.74(+0.55%) |
Jul 05, 2013 | 133.46 | 133.96 | 132.49 | 133.94 | 6,047,537 | +1.46(+1.10%) |
Jul 03, 2013 | 131.81 | 132.86 | 131.62 | 132.48 | 3,933,406 | +0.14(+0.11%) |
Jul 02, 2013 | 132.32 | 133.30 | 131.82 | 132.34 | 7,967,512 | -0.21(-0.16%) |
Jul 01, 2013 | 132.48 | 133.46 | 132.28 | 132.55 | 24,526,972 | +1.09(+0.83%) |
Jun 28, 2013 | 131.95 | 132.58 | 131.32 | 131.46 | 8,642,618 | -0.84(-0.64%) |
Jun 27, 2013 | 132.35 | 132.92 | 132.22 | 132.31 | 6,388,049 | +0.77(+0.58%) |
Jun 26, 2013 | 131.33 | 131.83 | 130.82 | 131.54 | 10,950,541 | +1.28(+0.98%) |
Jun 25, 2013 | 130.20 | 130.73 | 129.31 | 130.26 | 7,217,150 | +1.28(+0.99%) |
Jun 24, 2013 | 129.29 | 130.13 | 127.93 | 128.98 | 8,698,216 | -1.67(-1.28%) |
Jun 21, 2013 | 131.11 | 131.24 | 129.37 | 130.65 | 8,875,024 | +0.40(+0.31%) |
Jun 20, 2013 | 132.27 | 132.45 | 129.90 | 130.25 | 9,320,419 | -3.40(-2.54%) |
Jun 19, 2013 | 135.31 | 135.70 | 133.51 | 133.65 | 5,784,125 | -1.77(-1.31%) |
Jun 18, 2013 | 134.44 | 135.65 | 134.44 | 135.43 | 3,591,408 | +0.98(+0.73%) |
Jun 17, 2013 | 134.26 | 135.01 | 133.65 | 134.44 | 6,154,542 | +1.09(+0.82%) |
Jun 14, 2013 | 134.03 | 134.56 | 133.12 | 133.35 | 5,889,089 | -0.85(-0.64%) |
Jun 13, 2013 | 132.08 | 134.42 | 131.81 | 134.21 | 4,309,347 | +2.01(+1.52%) |
Jun 12, 2013 | 134.21 | 134.32 | 132.04 | 132.20 | 5,643,138 | -1.11(-0.84%) |
Jun 11, 2013 | 133.42 | 134.46 | 133.00 | 133.31 | 6,054,188 | -1.33(-0.98%) |
Jun 10, 2013 | 135.08 | 135.15 | 134.31 | 134.64 | 3,787,103 | -0.02(-0.01%) |
Jun 07, 2013 | 133.90 | 134.78 | 133.33 | 134.65 | 6,649,332 | +1.71(+1.28%) |
Jun 06, 2013 | 131.74 | 132.96 | 130.95 | 132.95 | 5,347,977 | +1.20(+0.91%) |
Jun 05, 2013 | 133.26 | 133.52 | 131.65 | 131.74 | 6,484,594 | -1.94(-1.45%) |
Jun 04, 2013 | 134.39 | 134.91 | 132.98 | 133.68 | 7,477,112 | -0.61(-0.45%) |
Jun 03, 2013 | 133.87 | 134.37 | 132.91 | 134.29 | 8,164,698 | +0.71(+0.53%) |
May 31, 2013 | 135.12 | 135.88 | 133.40 | 133.58 | 5,375,286 | -1.95(-1.44%) |
May 30, 2013 | 135.14 | 136.13 | 135.02 | 135.53 | 4,421,452 | +0.54(+0.40%) |
May 29, 2013 | 135.18 | 135.48 | 134.29 | 135.00 | 5,408,485 | -0.92(-0.68%) |
May 28, 2013 | 136.54 | 137.10 | 135.50 | 135.91 | 10,017,928 | +0.83(+0.61%) |
May 24, 2013 | 134.40 | 135.10 | 134.00 | 135.09 | 5,116,678 | -0.12(-0.09%) |
May 23, 2013 | 134.15 | 135.57 | 133.97 | 135.21 | 10,865,792 | -0.40(-0.29%) |
May 22, 2013 | 136.75 | 138.16 | 134.99 | 135.61 | 12,889,507 | -1.02(-0.75%) |
May 21, 2013 | 136.54 | 137.12 | 136.06 | 136.63 | 5,689,297 | +0.17(+0.13%) |
May 20, 2013 | 136.31 | 136.94 | 136.15 | 136.46 | 5,608,054 | +0.03(+0.02%) |
May 17, 2013 | 135.61 | 136.49 | 135.42 | 136.43 | 6,797,647 | +1.32(+0.98%) |
May 16, 2013 | 135.47 | 135.94 | 134.91 | 135.10 | 6,938,601 | -0.65(-0.48%) |
May 15, 2013 | 134.81 | 136.00 | 134.76 | 135.75 | 3,832,772 | +2.11(+1.58%) |
May 13, 2013 | 133.35 | 133.84 | 133.06 | 133.64 | 2,555,872 | +0.11(+0.09%) |
May 10, 2013 | 133.20 | 133.59 | 132.79 | 133.52 | 4,202,763 | +0.41(+0.31%) |
May 09, 2013 | 133.41 | 133.76 | 132.76 | 133.11 | 4,264,172 | -0.36(-0.27%) |
May 08, 2013 | 132.73 | 133.50 | 132.65 | 133.47 | 3,821,018 | +0.63(+0.47%) |
May 07, 2013 | 132.48 | 132.91 | 132.11 | 132.84 | 7,232,504 | +0.68(+0.51%) |
May 06, 2013 | 131.96 | 132.38 | 131.90 | 132.17 | 3,141,611 | +0.35(+0.26%) |
May 03, 2013 | 131.66 | 132.20 | 130.52 | 131.82 | 3,066,643 | +1.29(+0.99%) |
May 02, 2013 | 129.65 | 130.63 | 129.55 | 130.52 | 3,298,715 | +1.17(+0.91%) |