Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2013 | 130.19 | 130.26 | 129.18 | 129.35 | 5,781,265 | -1.10(-0.84%) |
Apr 30, 2013 | 130.15 | 130.50 | 129.60 | 130.45 | 4,286,477 | +0.28(+0.22%) |
Apr 29, 2013 | 129.63 | 130.44 | 129.44 | 130.17 | 2,925,111 | +0.89(+0.69%) |
Apr 26, 2013 | 129.35 | 129.56 | 129.20 | 129.27 | 3,046,757 | -0.28(-0.21%) |
Apr 25, 2013 | 129.34 | 130.12 | 129.19 | 129.55 | 2,886,518 | +0.61(+0.47%) |
Apr 24, 2013 | 128.96 | 129.33 | 128.73 | 128.94 | 4,418,454 | -0.01(-0.01%) |
Apr 23, 2013 | 128.24 | 129.04 | 127.61 | 128.95 | 6,014,749 | +1.30(+1.02%) |
Apr 22, 2013 | 127.28 | 127.89 | 126.44 | 127.65 | 3,214,639 | +0.67(+0.53%) |
Apr 19, 2013 | 126.21 | 127.08 | 125.93 | 126.97 | 2,537,283 | +1.02(+0.81%) |
Apr 18, 2013 | 126.93 | 126.96 | 125.46 | 125.95 | 4,893,460 | -0.73(-0.58%) |
Apr 17, 2013 | 127.70 | 127.72 | 126.06 | 126.69 | 5,122,537 | -1.94(-1.50%) |
Apr 16, 2013 | 127.71 | 128.67 | 127.39 | 128.62 | 5,734,287 | +1.85(+1.46%) |
Apr 15, 2013 | 129.10 | 129.19 | 126.73 | 126.77 | 6,459,599 | -2.97(-2.29%) |
Apr 12, 2013 | 129.65 | 129.93 | 129.04 | 129.74 | 3,261,331 | -0.34(-0.26%) |
Apr 11, 2013 | 129.68 | 130.49 | 129.53 | 130.09 | 4,643,686 | +0.42(+0.33%) |
Apr 10, 2013 | 128.41 | 129.78 | 128.38 | 129.66 | 5,075,003 | +1.60(+1.25%) |
Apr 09, 2013 | 127.85 | 128.53 | 127.44 | 128.06 | 5,660,404 | +0.47(+0.37%) |
Apr 08, 2013 | 126.73 | 127.65 | 126.44 | 127.59 | 3,163,488 | +0.78(+0.62%) |
Apr 05, 2013 | 125.78 | 126.92 | 125.64 | 126.81 | 6,447,387 | -0.54(-0.43%) |
Apr 04, 2013 | 126.99 | 127.58 | 126.73 | 127.35 | 5,391,862 | +0.49(+0.38%) |
Apr 03, 2013 | 128.21 | 128.31 | 126.49 | 126.87 | 4,819,141 | -1.25(-0.98%) |
Apr 02, 2013 | 127.97 | 128.44 | 127.77 | 128.12 | 4,086,048 | +0.60(+0.47%) |