Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 138.79 | 139.51 | 138.41 | 138.53 | 6,710,179 | +0.05(+0.04%) |
Jul 30, 2013 | 138.92 | 139.05 | 138.16 | 138.48 | 4,269,052 | -0.02(-0.02%) |
Jul 29, 2013 | 138.57 | 138.87 | 138.09 | 138.51 | 4,281,819 | -0.41(-0.29%) |
Jul 26, 2013 | 138.18 | 138.96 | 137.60 | 138.92 | 5,574,775 | +0.19(+0.14%) |
Jul 25, 2013 | 138.19 | 138.88 | 137.95 | 138.73 | 7,191,919 | +0.26(+0.19%) |
Jul 24, 2013 | 139.48 | 139.52 | 138.16 | 138.47 | 5,794,601 | -0.49(-0.35%) |
Jul 23, 2013 | 139.51 | 139.52 | 138.87 | 138.96 | 6,813,021 | -0.29(-0.21%) |
Jul 22, 2013 | 139.01 | 139.44 | 138.84 | 139.24 | 4,049,026 | +0.22(+0.16%) |
Jul 19, 2013 | 138.44 | 139.02 | 138.25 | 139.02 | 5,108,361 | +0.32(+0.23%) |
Jul 18, 2013 | 138.24 | 139.04 | 138.16 | 138.70 | 5,445,956 | +0.79(+0.57%) |
Jul 17, 2013 | 138.14 | 138.33 | 137.81 | 137.91 | 3,368,757 | +0.29(+0.21%) |
Jul 16, 2013 | 138.21 | 138.30 | 137.25 | 137.63 | 6,270,798 | -0.58(-0.42%) |
Jul 15, 2013 | 137.96 | 138.32 | 137.74 | 138.21 | 4,068,349 | +0.61(+0.45%) |
Jul 12, 2013 | 137.51 | 137.88 | 137.29 | 137.59 | 4,228,053 | -0.05(-0.04%) |
Jul 11, 2013 | 137.25 | 137.67 | 136.80 | 137.64 | 5,101,429 | +1.96(+1.45%) |
Jul 10, 2013 | 135.50 | 136.15 | 135.22 | 135.68 | 7,594,830 | +0.06(+0.04%) |
Jul 09, 2013 | 135.49 | 135.81 | 135.08 | 135.62 | 5,519,319 | +0.96(+0.72%) |
Jul 08, 2013 | 134.59 | 135.03 | 134.36 | 134.66 | 5,695,424 | +0.74(+0.55%) |
Jul 05, 2013 | 133.44 | 133.94 | 132.48 | 133.92 | 6,048,241 | +1.46(+1.10%) |
Jul 03, 2013 | 131.79 | 132.85 | 131.60 | 132.46 | 3,933,863 | +0.14(+0.11%) |
Jul 02, 2013 | 132.31 | 133.29 | 131.81 | 132.32 | 7,968,439 | -0.21(-0.16%) |
Jul 01, 2013 | 132.46 | 133.44 | 132.27 | 132.53 | 24,529,824 | +1.09(+0.83%) |
Jun 28, 2013 | 131.94 | 132.57 | 131.31 | 131.45 | 8,643,623 | -0.84(-0.64%) |
Jun 27, 2013 | 132.33 | 132.90 | 132.20 | 132.29 | 6,388,792 | +0.77(+0.58%) |
Jun 26, 2013 | 131.31 | 131.82 | 130.80 | 131.52 | 10,951,814 | +1.28(+0.98%) |
Jun 25, 2013 | 130.18 | 130.71 | 129.30 | 130.24 | 7,217,989 | +1.28(+0.99%) |
Jun 24, 2013 | 129.27 | 130.12 | 127.92 | 128.96 | 8,699,228 | -1.68(-1.28%) |
Jun 21, 2013 | 131.09 | 131.22 | 129.35 | 130.64 | 8,876,057 | +0.40(+0.31%) |
Jun 20, 2013 | 132.26 | 132.44 | 129.88 | 130.24 | 9,321,503 | -3.40(-2.54%) |
Jun 19, 2013 | 135.30 | 135.69 | 133.49 | 133.64 | 5,784,798 | -1.77(-1.31%) |
Jun 18, 2013 | 134.43 | 135.63 | 134.43 | 135.41 | 3,591,826 | +0.98(+0.73%) |
Jun 17, 2013 | 134.25 | 135.00 | 133.63 | 134.43 | 6,155,258 | +1.09(+0.82%) |
Jun 14, 2013 | 134.01 | 134.54 | 133.10 | 133.34 | 5,889,774 | -0.85(-0.64%) |
Jun 13, 2013 | 132.06 | 134.40 | 131.79 | 134.19 | 4,309,848 | +2.01(+1.52%) |
Jun 12, 2013 | 134.19 | 134.31 | 132.03 | 132.18 | 5,643,794 | -1.11(-0.83%) |
Jun 11, 2013 | 133.40 | 134.44 | 132.98 | 133.30 | 6,054,892 | -1.33(-0.98%) |
Jun 10, 2013 | 135.06 | 135.13 | 134.29 | 134.62 | 3,787,543 | -0.02(-0.01%) |
Jun 07, 2013 | 133.88 | 134.77 | 133.31 | 134.64 | 6,650,106 | +1.71(+1.28%) |
Jun 06, 2013 | 131.72 | 132.95 | 130.93 | 132.93 | 5,348,600 | +1.20(+0.91%) |
Jun 05, 2013 | 133.24 | 133.50 | 131.64 | 131.73 | 6,485,349 | -1.94(-1.45%) |
Jun 04, 2013 | 134.37 | 134.89 | 132.96 | 133.66 | 7,477,982 | -0.61(-0.45%) |
Jun 03, 2013 | 133.86 | 134.35 | 132.89 | 134.27 | 8,165,648 | +0.71(+0.53%) |
May 31, 2013 | 135.10 | 135.87 | 133.39 | 133.57 | 5,375,912 | -1.95(-1.44%) |
May 30, 2013 | 135.13 | 136.12 | 135.00 | 135.52 | 4,421,966 | +0.54(+0.40%) |
May 29, 2013 | 135.17 | 135.46 | 134.27 | 134.98 | 5,409,115 | -0.92(-0.68%) |
May 28, 2013 | 136.53 | 137.08 | 135.48 | 135.90 | 10,019,093 | +0.83(+0.61%) |
May 24, 2013 | 134.39 | 135.09 | 133.99 | 135.07 | 5,117,273 | -0.12(-0.09%) |
May 23, 2013 | 134.13 | 135.56 | 133.96 | 135.19 | 10,867,056 | -0.40(-0.29%) |
May 22, 2013 | 136.74 | 138.14 | 134.97 | 135.59 | 12,891,007 | -1.02(-0.75%) |
May 21, 2013 | 136.53 | 137.10 | 136.04 | 136.61 | 5,689,959 | +0.17(+0.13%) |
May 20, 2013 | 136.29 | 136.92 | 136.13 | 136.44 | 5,608,707 | +0.03(+0.02%) |
May 17, 2013 | 135.60 | 136.48 | 135.40 | 136.41 | 6,798,438 | +1.32(+0.98%) |
May 16, 2013 | 135.45 | 135.92 | 134.89 | 135.09 | 6,939,408 | -0.65(-0.48%) |
May 15, 2013 | 134.79 | 135.99 | 134.74 | 135.74 | 3,833,218 | +2.11(+1.58%) |
May 13, 2013 | 133.34 | 133.83 | 133.04 | 133.62 | 2,556,169 | +0.11(+0.09%) |
May 10, 2013 | 133.18 | 133.57 | 132.78 | 133.51 | 4,203,252 | +0.41(+0.31%) |
May 09, 2013 | 133.40 | 133.74 | 132.75 | 133.09 | 4,264,669 | -0.36(-0.27%) |
May 08, 2013 | 132.71 | 133.48 | 132.64 | 133.45 | 3,821,462 | +0.63(+0.47%) |
May 07, 2013 | 132.47 | 132.89 | 132.09 | 132.83 | 7,233,346 | +0.67(+0.51%) |
May 06, 2013 | 131.95 | 132.36 | 131.88 | 132.15 | 3,141,977 | +0.35(+0.26%) |
May 03, 2013 | 131.65 | 132.18 | 130.51 | 131.80 | 3,066,999 | +1.29(+0.99%) |
May 02, 2013 | 129.64 | 130.62 | 129.53 | 130.51 | 3,299,099 | +1.17(+0.91%) |