Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 118.77 | 119.34 | 118.09 | 118.16 | 8,448,497 | -0.19(-0.16%) |
Jun 26, 2013 | 117.96 | 118.57 | 117.70 | 118.35 | 7,953,561 | +1.18(+1.01%) |
Jun 25, 2013 | 117.25 | 117.56 | 116.62 | 117.17 | 9,523,663 | +0.81(+0.70%) |
Jun 24, 2013 | 116.39 | 117.27 | 116.08 | 116.35 | 17,763,304 | -1.15(-0.98%) |
Jun 21, 2013 | 117.75 | 117.94 | 116.55 | 117.51 | 13,789,669 | +0.12(+0.10%) |
Jun 20, 2013 | 119.19 | 119.22 | 117.16 | 117.39 | 17,994,144 | -2.79(-2.32%) |
Jun 19, 2013 | 121.65 | 121.87 | 120.15 | 120.18 | 11,495,446 | -1.60(-1.31%) |
Jun 18, 2013 | 120.87 | 121.98 | 120.84 | 121.78 | 6,044,145 | +1.05(+0.87%) |
Jun 17, 2013 | 120.61 | 121.36 | 120.15 | 120.73 | 8,414,229 | +0.89(+0.74%) |
Jun 14, 2013 | 120.58 | 120.91 | 119.62 | 119.84 | 5,833,698 | -0.88(-0.72%) |
Jun 13, 2013 | 119.11 | 120.89 | 118.90 | 120.71 | 7,804,641 | +1.51(+1.27%) |
Jun 12, 2013 | 121.05 | 121.18 | 119.07 | 119.20 | 8,674,640 | -1.07(-0.89%) |
Jun 11, 2013 | 120.17 | 121.24 | 119.87 | 120.27 | 8,816,074 | -0.80(-0.66%) |
Jun 10, 2013 | 121.53 | 121.60 | 120.89 | 121.07 | 6,182,523 | -0.09(-0.07%) |
Jun 07, 2013 | 120.23 | 121.25 | 119.87 | 121.16 | 10,168,837 | +1.65(+1.38%) |
Jun 06, 2013 | 118.82 | 119.53 | 117.97 | 119.51 | 19,053,220 | +0.75(+0.63%) |
Jun 05, 2013 | 120.28 | 120.45 | 118.75 | 118.76 | 11,850,846 | -1.85(-1.54%) |
Jun 04, 2013 | 121.11 | 121.63 | 119.97 | 120.62 | 10,002,987 | -0.53(-0.44%) |
Jun 03, 2013 | 120.54 | 121.19 | 120.19 | 121.15 | 13,655,719 | +0.96(+0.80%) |
May 31, 2013 | 121.39 | 122.28 | 120.03 | 120.19 | 9,341,049 | -1.59(-1.31%) |
May 30, 2013 | 121.59 | 122.33 | 121.38 | 121.78 | 10,348,974 | +0.21(+0.17%) |
May 29, 2013 | 121.72 | 121.90 | 120.92 | 121.57 | 9,939,575 | -0.83(-0.68%) |
May 28, 2013 | 122.66 | 123.27 | 122.08 | 122.40 | 11,791,446 | +0.88(+0.73%) |
May 24, 2013 | 121.03 | 121.56 | 120.69 | 121.52 | 5,702,161 | +0.00(+0.00%) |
May 23, 2013 | 120.64 | 121.89 | 120.55 | 121.52 | 13,167,938 | -0.05(-0.05%) |
May 22, 2013 | 122.26 | 123.40 | 121.18 | 121.57 | 16,078,806 | -0.53(-0.44%) |
May 21, 2013 | 121.92 | 122.51 | 121.61 | 122.10 | 7,209,857 | +0.37(+0.31%) |
May 20, 2013 | 121.73 | 122.14 | 121.56 | 121.73 | 5,613,024 | -0.08(-0.06%) |
May 17, 2013 | 121.24 | 121.89 | 121.07 | 121.81 | 6,918,635 | +0.55(+0.45%) |
May 16, 2013 | 121.41 | 121.79 | 121.09 | 121.26 | 10,302,320 | -0.26(-0.22%) |
May 15, 2013 | 120.81 | 121.79 | 120.79 | 121.52 | 7,254,923 | +1.53(+1.27%) |
May 13, 2013 | 119.91 | 120.12 | 119.70 | 120.00 | 4,829,467 | -0.14(-0.12%) |
May 10, 2013 | 120.04 | 120.19 | 119.54 | 120.14 | 5,202,507 | +0.16(+0.13%) |
May 09, 2013 | 120.03 | 120.40 | 119.62 | 119.98 | 4,962,558 | -0.08(-0.07%) |
May 08, 2013 | 119.42 | 120.08 | 119.39 | 120.06 | 5,138,235 | +0.54(+0.45%) |
May 07, 2013 | 119.13 | 119.53 | 118.87 | 119.52 | 6,741,038 | +0.66(+0.56%) |
May 06, 2013 | 118.80 | 118.99 | 118.63 | 118.86 | 3,910,630 | +0.06(+0.05%) |
May 03, 2013 | 118.72 | 119.12 | 117.69 | 118.80 | 7,459,589 | +1.11(+0.95%) |
May 02, 2013 | 117.02 | 117.76 | 116.86 | 117.69 | 5,457,109 | +0.97(+0.83%) |
May 01, 2013 | 117.37 | 117.57 | 116.59 | 116.72 | 6,754,525 | -1.02(-0.87%) |
Apr 30, 2013 | 117.62 | 117.81 | 116.97 | 117.74 | 10,141,244 | +0.13(+0.11%) |
Apr 29, 2013 | 117.08 | 117.84 | 116.86 | 117.61 | 7,710,535 | +0.78(+0.67%) |
Apr 26, 2013 | 116.57 | 117.05 | 116.54 | 116.83 | 4,076,581 | +0.10(+0.08%) |
Apr 25, 2013 | 116.64 | 117.26 | 116.42 | 116.73 | 5,230,482 | +0.25(+0.21%) |
Apr 24, 2013 | 116.94 | 117.09 | 116.44 | 116.49 | 6,240,489 | -0.28(-0.24%) |
Apr 23, 2013 | 116.23 | 116.85 | 115.45 | 116.77 | 13,119,277 | +1.18(+1.02%) |
Apr 22, 2013 | 115.64 | 115.79 | 114.73 | 115.59 | 14,723,943 | +0.14(+0.12%) |
Apr 19, 2013 | 115.11 | 115.50 | 114.83 | 115.45 | 7,579,750 | -0.03(-0.03%) |
Apr 18, 2013 | 116.21 | 116.23 | 115.15 | 115.48 | 10,404,760 | -0.61(-0.53%) |
Apr 17, 2013 | 116.57 | 116.61 | 115.63 | 116.09 | 13,523,786 | -1.12(-0.96%) |
Apr 16, 2013 | 116.91 | 117.24 | 116.42 | 117.21 | 8,767,169 | +1.23(+1.06%) |
Apr 15, 2013 | 117.64 | 117.67 | 115.91 | 115.98 | 17,823,660 | -2.08(-1.76%) |
Apr 12, 2013 | 117.71 | 118.09 | 117.47 | 118.06 | 10,951,907 | +0.02(+0.01%) |
Apr 11, 2013 | 117.58 | 118.25 | 117.43 | 118.04 | 8,769,648 | +0.49(+0.42%) |
Apr 10, 2013 | 116.91 | 117.77 | 116.89 | 117.55 | 9,990,284 | +1.01(+0.87%) |
Apr 09, 2013 | 116.19 | 116.89 | 115.93 | 116.54 | 6,904,879 | +0.45(+0.38%) |
Apr 08, 2013 | 115.31 | 116.09 | 115.14 | 116.09 | 4,858,939 | +0.51(+0.44%) |
Apr 05, 2013 | 114.68 | 115.74 | 114.58 | 115.58 | 9,186,902 | -0.37(-0.32%) |
Apr 04, 2013 | 115.62 | 116.11 | 115.41 | 115.95 | 9,454,049 | +0.50(+0.43%) |
Apr 03, 2013 | 116.32 | 116.50 | 115.30 | 115.45 | 9,631,586 | -0.90(-0.77%) |
Apr 02, 2013 | 116.03 | 116.53 | 115.96 | 116.35 | 7,131,134 | +0.73(+0.63%) |