Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 132.22 | 135.02 | 132.14 | 133.44 | 4,548,434 | +1.30(+0.99%) |
Jul 30, 2013 | 133.01 | 133.43 | 132.06 | 132.14 | 3,138,442 | -0.60(-0.45%) |
Jul 29, 2013 | 133.93 | 134.09 | 131.81 | 132.75 | 3,470,764 | -1.70(-1.27%) |
Jul 26, 2013 | 134.28 | 134.76 | 133.64 | 134.45 | 2,916,186 | -0.53(-0.39%) |
Jul 25, 2013 | 133.65 | 135.05 | 133.17 | 134.97 | 2,748,638 | +0.71(+0.53%) |
Jul 24, 2013 | 135.66 | 135.77 | 133.78 | 134.27 | 3,131,302 | -0.99(-0.73%) |
Jul 23, 2013 | 135.46 | 136.19 | 134.62 | 135.26 | 3,129,027 | +0.01(+0.01%) |
Jul 22, 2013 | 133.51 | 135.32 | 133.71 | 135.25 | 3,369,857 | +1.54(+1.15%) |
Jul 19, 2013 | 133.22 | 134.11 | 132.26 | 133.71 | 4,094,933 | +0.25(+0.18%) |
Jul 18, 2013 | 131.45 | 133.89 | 131.39 | 133.47 | 4,255,261 | +2.24(+1.71%) |
Jul 17, 2013 | 130.04 | 131.78 | 129.76 | 131.23 | 4,169,398 | +0.87(+0.67%) |
Jul 16, 2013 | 133.36 | 133.66 | 129.70 | 130.36 | 7,341,645 | -2.25(-1.69%) |
Jul 15, 2013 | 132.44 | 132.92 | 131.11 | 132.61 | 5,076,729 | +2.35(+1.80%) |
Jul 12, 2013 | 129.04 | 130.39 | 128.99 | 130.26 | 3,497,461 | +1.95(+1.52%) |
Jul 11, 2013 | 128.95 | 129.96 | 127.00 | 128.30 | 3,646,692 | +1.53(+1.21%) |
Jul 10, 2013 | 127.38 | 128.23 | 125.83 | 126.77 | 3,005,823 | -0.90(-0.71%) |
Jul 09, 2013 | 126.09 | 128.08 | 124.85 | 127.68 | 3,845,227 | +2.55(+2.03%) |
Jul 08, 2013 | 125.76 | 125.93 | 124.37 | 125.13 | 3,319,150 | +0.46(+0.37%) |
Jul 05, 2013 | 123.90 | 124.71 | 123.25 | 124.67 | 2,759,364 | +2.29(+1.87%) |
Jul 03, 2013 | 121.72 | 123.19 | 121.44 | 122.38 | 1,561,539 | -0.40(-0.32%) |
Jul 02, 2013 | 122.97 | 124.63 | 121.95 | 122.78 | 3,800,829 | -0.67(-0.55%) |
Jul 01, 2013 | 124.29 | 125.37 | 123.41 | 123.45 | 3,067,731 | +0.41(+0.33%) |
Jun 28, 2013 | 124.22 | 124.28 | 122.84 | 123.05 | 3,703,938 | -1.84(-1.47%) |
Jun 27, 2013 | 124.50 | 126.09 | 124.15 | 124.89 | 3,263,326 | +1.50(+1.22%) |
Jun 26, 2013 | 125.68 | 125.74 | 122.64 | 123.38 | 4,400,895 | -1.14(-0.91%) |
Jun 25, 2013 | 124.02 | 125.54 | 123.29 | 124.52 | 4,025,378 | +1.86(+1.51%) |
Jun 24, 2013 | 123.65 | 124.15 | 120.98 | 122.67 | 4,932,709 | -2.82(-2.25%) |
Jun 21, 2013 | 127.73 | 127.94 | 123.90 | 125.49 | 6,626,330 | -0.94(-0.75%) |
Jun 20, 2013 | 129.47 | 130.16 | 125.97 | 126.43 | 7,975,961 | -5.00(-3.81%) |
Jun 19, 2013 | 133.55 | 134.18 | 131.40 | 131.44 | 4,372,295 | -2.11(-1.58%) |
Jun 18, 2013 | 133.54 | 134.13 | 132.65 | 133.54 | 2,532,429 | +0.03(+0.02%) |
Jun 17, 2013 | 133.49 | 134.78 | 132.53 | 133.51 | 3,230,619 | +0.97(+0.73%) |
Jun 14, 2013 | 134.84 | 135.14 | 132.53 | 132.54 | 3,651,646 | -2.36(-1.75%) |
Jun 13, 2013 | 131.14 | 135.37 | 131.04 | 134.90 | 4,633,048 | +3.22(+2.45%) |
Jun 12, 2013 | 134.22 | 134.22 | 131.04 | 131.68 | 3,986,608 | -1.18(-0.89%) |
Jun 11, 2013 | 134.52 | 135.37 | 132.76 | 132.86 | 4,742,323 | -3.40(-2.50%) |
Jun 10, 2013 | 135.62 | 136.84 | 134.47 | 136.26 | 4,811,482 | +1.20(+0.89%) |
Jun 07, 2013 | 130.96 | 135.19 | 130.65 | 135.06 | 6,994,687 | +5.15(+3.96%) |
Jun 06, 2013 | 128.78 | 130.00 | 127.19 | 129.91 | 3,987,560 | +1.12(+0.87%) |
Jun 05, 2013 | 131.33 | 132.52 | 128.17 | 128.78 | 5,086,657 | -2.75(-2.09%) |
Jun 04, 2013 | 132.98 | 134.84 | 130.57 | 131.53 | 4,888,798 | -1.53(-1.15%) |
Jun 03, 2013 | 131.44 | 133.21 | 129.99 | 133.06 | 5,602,286 | +1.20(+0.91%) |
May 31, 2013 | 133.38 | 134.91 | 131.85 | 131.86 | 5,415,117 | -1.85(-1.38%) |
May 30, 2013 | 132.33 | 134.60 | 130.98 | 133.71 | 5,330,002 | +1.20(+0.91%) |
May 29, 2013 | 129.96 | 133.53 | 129.69 | 132.50 | 6,107,928 | +1.77(+1.35%) |
May 28, 2013 | 130.91 | 132.35 | 130.09 | 130.74 | 5,496,518 | +2.02(+1.57%) |
May 24, 2013 | 126.16 | 128.88 | 125.94 | 128.72 | 4,090,815 | +1.06(+0.83%) |
May 23, 2013 | 126.80 | 128.86 | 125.39 | 127.66 | 6,929,549 | -1.56(-1.21%) |
May 22, 2013 | 130.25 | 133.38 | 128.56 | 129.22 | 7,615,760 | -1.13(-0.86%) |
May 21, 2013 | 128.68 | 131.17 | 128.56 | 130.35 | 5,028,186 | +1.48(+1.15%) |
May 20, 2013 | 127.79 | 130.15 | 127.75 | 128.86 | 4,944,534 | +0.58(+0.46%) |
May 17, 2013 | 126.03 | 128.70 | 125.70 | 128.28 | 5,151,224 | +3.01(+2.40%) |
May 16, 2013 | 125.48 | 127.72 | 124.86 | 125.27 | 3,987,478 | -0.92(-0.73%) |
May 15, 2013 | 124.92 | 126.74 | 124.72 | 126.20 | 5,151,594 | +4.85(+4.00%) |
May 13, 2013 | 119.76 | 121.91 | 119.26 | 121.35 | 3,668,602 | +0.43(+0.36%) |
May 10, 2013 | 120.49 | 120.98 | 119.62 | 120.92 | 3,245,963 | +0.45(+0.38%) |
May 09, 2013 | 121.73 | 122.34 | 120.23 | 120.46 | 3,475,350 | -1.40(-1.14%) |
May 08, 2013 | 120.94 | 122.45 | 120.35 | 121.86 | 4,338,531 | +0.76(+0.63%) |
May 07, 2013 | 121.17 | 121.60 | 119.66 | 121.09 | 3,868,890 | +0.70(+0.59%) |
May 06, 2013 | 118.34 | 121.27 | 118.11 | 120.39 | 4,612,177 | +2.50(+2.12%) |
May 03, 2013 | 117.84 | 118.27 | 117.64 | 117.89 | 4,955,595 | +1.38(+1.18%) |
May 02, 2013 | 115.71 | 116.51 | 113.85 | 116.51 | 5,341,792 | +0.86(+0.74%) |