Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 123.63 | 124.36 | 123.19 | 123.41 | 14,785,887 | -0.06(-0.05%) |
Jul 30, 2013 | 123.86 | 124.00 | 123.08 | 123.47 | 5,283,405 | -0.02(-0.01%) |
Jul 29, 2013 | 123.43 | 123.65 | 123.10 | 123.48 | 3,252,731 | -0.18(-0.15%) |
Jul 26, 2013 | 123.12 | 123.74 | 122.48 | 123.67 | 4,842,993 | +0.03(+0.03%) |
Jul 25, 2013 | 123.17 | 123.74 | 122.90 | 123.63 | 6,879,904 | +0.02(+0.01%) |
Jul 24, 2013 | 124.02 | 124.10 | 123.23 | 123.62 | 4,885,442 | -0.21(-0.17%) |
Jul 23, 2013 | 123.99 | 124.07 | 123.60 | 123.83 | 4,258,013 | +0.20(+0.16%) |
Jul 22, 2013 | 123.55 | 123.87 | 123.39 | 123.63 | 3,972,229 | -0.01(-0.01%) |
Jul 19, 2013 | 123.44 | 123.65 | 123.19 | 123.63 | 6,059,529 | -0.18(-0.14%) |
Jul 18, 2013 | 123.52 | 124.13 | 123.19 | 123.81 | 8,554,510 | +0.79(+0.64%) |
Jul 17, 2013 | 123.25 | 123.42 | 122.88 | 123.02 | 8,161,916 | +0.04(+0.03%) |
Jul 16, 2013 | 123.22 | 123.33 | 122.69 | 122.98 | 4,510,053 | -0.27(-0.22%) |
Jul 15, 2013 | 123.19 | 123.43 | 123.00 | 123.25 | 3,452,366 | +0.38(+0.31%) |
Jul 12, 2013 | 123.08 | 123.35 | 122.65 | 122.88 | 7,967,051 | -0.17(-0.14%) |
Jul 11, 2013 | 123.02 | 123.23 | 122.51 | 123.04 | 7,337,809 | +1.33(+1.09%) |
Jul 10, 2013 | 121.76 | 122.17 | 121.43 | 121.71 | 7,610,968 | -0.06(-0.05%) |
Jul 09, 2013 | 121.71 | 121.94 | 121.45 | 121.78 | 6,524,533 | +0.61(+0.51%) |
Jul 08, 2013 | 120.97 | 121.49 | 120.89 | 121.16 | 6,167,612 | +0.80(+0.66%) |
Jul 05, 2013 | 120.13 | 120.42 | 119.08 | 120.37 | 6,936,659 | +1.18(+0.99%) |
Jul 03, 2013 | 118.29 | 119.54 | 118.16 | 119.19 | 3,261,069 | +0.49(+0.41%) |
Jul 02, 2013 | 118.88 | 119.72 | 118.28 | 118.70 | 6,115,051 | -0.39(-0.33%) |
Jul 01, 2013 | 119.17 | 119.95 | 118.93 | 119.09 | 6,142,627 | +0.69(+0.59%) |
Jun 28, 2013 | 119.01 | 119.58 | 118.33 | 118.40 | 8,431,509 | -0.19(-0.16%) |
Jun 26, 2013 | 118.20 | 118.81 | 117.94 | 118.59 | 7,937,568 | +1.19(+1.01%) |
Jun 25, 2013 | 117.49 | 117.80 | 116.86 | 117.40 | 9,504,513 | +0.81(+0.70%) |
Jun 24, 2013 | 116.63 | 117.50 | 116.31 | 116.59 | 17,727,586 | -1.16(-0.98%) |
Jun 21, 2013 | 117.98 | 118.18 | 116.79 | 117.74 | 13,761,942 | +0.12(+0.10%) |
Jun 20, 2013 | 119.42 | 119.46 | 117.39 | 117.62 | 17,957,964 | -2.80(-2.32%) |
Jun 19, 2013 | 121.90 | 122.12 | 120.39 | 120.42 | 11,472,332 | -1.60(-1.31%) |
Jun 18, 2013 | 121.11 | 122.23 | 121.08 | 122.02 | 6,031,992 | +1.05(+0.87%) |
Jun 17, 2013 | 120.85 | 121.61 | 120.39 | 120.97 | 8,397,310 | +0.89(+0.74%) |
Jun 14, 2013 | 120.83 | 121.16 | 119.86 | 120.08 | 5,821,968 | -0.88(-0.73%) |
Jun 13, 2013 | 119.35 | 121.14 | 119.14 | 120.96 | 7,788,948 | +1.52(+1.27%) |
Jun 12, 2013 | 121.29 | 121.43 | 119.31 | 119.44 | 8,657,198 | -1.07(-0.89%) |
Jun 11, 2013 | 120.41 | 121.48 | 120.11 | 120.51 | 8,798,347 | -0.80(-0.66%) |
Jun 10, 2013 | 121.78 | 121.85 | 121.13 | 121.31 | 6,170,091 | -0.09(-0.07%) |
Jun 07, 2013 | 120.48 | 121.50 | 120.11 | 121.40 | 10,148,390 | +1.65(+1.38%) |
Jun 06, 2013 | 119.06 | 119.77 | 118.21 | 119.75 | 19,014,910 | +0.75(+0.63%) |
Jun 05, 2013 | 120.53 | 120.69 | 118.99 | 119.00 | 11,827,017 | -1.86(-1.54%) |
Jun 04, 2013 | 121.35 | 121.87 | 120.21 | 120.86 | 9,982,873 | -0.53(-0.44%) |
Jun 03, 2013 | 120.78 | 121.43 | 120.43 | 121.39 | 13,628,261 | +0.96(+0.80%) |
May 31, 2013 | 121.63 | 122.53 | 120.27 | 120.43 | 9,322,267 | -1.59(-1.31%) |
May 30, 2013 | 121.83 | 122.58 | 121.62 | 122.02 | 10,328,165 | +0.21(+0.17%) |
May 29, 2013 | 121.96 | 122.14 | 121.16 | 121.82 | 9,919,589 | -0.83(-0.68%) |
May 28, 2013 | 122.91 | 123.52 | 122.33 | 122.64 | 11,767,736 | +0.88(+0.73%) |
May 24, 2013 | 121.27 | 121.80 | 120.93 | 121.76 | 5,690,695 | +0.00(+0.00%) |
May 23, 2013 | 120.88 | 122.14 | 120.79 | 121.76 | 13,141,461 | -0.06(-0.05%) |
May 22, 2013 | 122.51 | 123.65 | 121.43 | 121.82 | 16,046,476 | -0.53(-0.44%) |
May 21, 2013 | 122.17 | 122.76 | 121.86 | 122.35 | 7,195,360 | +0.37(+0.31%) |
May 20, 2013 | 121.98 | 122.39 | 121.80 | 121.98 | 5,601,737 | -0.08(-0.07%) |
May 17, 2013 | 121.48 | 122.14 | 121.31 | 122.06 | 6,904,724 | +0.55(+0.45%) |
May 16, 2013 | 121.66 | 122.03 | 121.34 | 121.51 | 10,281,605 | -0.26(-0.22%) |
May 15, 2013 | 121.05 | 122.03 | 121.03 | 121.77 | 7,240,335 | +1.53(+1.27%) |
May 13, 2013 | 120.15 | 120.36 | 119.94 | 120.24 | 4,819,756 | -0.14(-0.12%) |
May 10, 2013 | 120.28 | 120.43 | 119.78 | 120.38 | 5,192,046 | +0.16(+0.13%) |
May 09, 2013 | 120.27 | 120.64 | 119.86 | 120.22 | 4,952,580 | -0.08(-0.07%) |
May 08, 2013 | 119.66 | 120.32 | 119.63 | 120.30 | 5,127,903 | +0.54(+0.45%) |
May 07, 2013 | 119.37 | 119.77 | 119.11 | 119.76 | 6,727,483 | +0.66(+0.56%) |
May 06, 2013 | 119.04 | 119.23 | 118.87 | 119.10 | 3,902,767 | +0.06(+0.05%) |
May 03, 2013 | 118.96 | 119.36 | 117.93 | 119.04 | 7,444,590 | +1.12(+0.95%) |
May 02, 2013 | 117.26 | 118.00 | 117.09 | 117.93 | 5,446,136 | +0.97(+0.83%) |