Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 130.00 | 136.00 | 128.71 | 133.75 | 217,500 | +3.50(+2.69%) |
Jul 30, 2013 | 131.50 | 132.00 | 127.75 | 130.25 | 155,473 | +0.25(+0.19%) |
Jul 29, 2013 | 133.50 | 135.50 | 130.00 | 130.00 | 154,397 | -3.75(-2.80%) |
Jul 26, 2013 | 132.00 | 136.00 | 131.50 | 133.75 | 126,573 | +1.00(+0.75%) |
Jul 25, 2013 | 137.25 | 137.25 | 132.25 | 132.75 | 251,478 | -5.75(-4.15%) |
Jul 24, 2013 | 143.00 | 143.25 | 137.75 | 138.50 | 149,438 | -3.50(-2.46%) |
Jul 23, 2013 | 142.00 | 144.00 | 139.25 | 142.00 | 116,893 | +0.50(+0.35%) |
Jul 22, 2013 | 145.00 | 144.25 | 140.25 | 141.50 | 120,415 | -2.75(-1.91%) |
Jul 19, 2013 | 143.00 | 145.50 | 142.38 | 144.25 | 77,516 | +0.50(+0.35%) |
Jul 18, 2013 | 144.50 | 145.75 | 142.88 | 143.75 | 98,383 | -0.72(-0.50%) |
Jul 17, 2013 | 142.50 | 146.00 | 140.50 | 144.47 | 127,515 | +1.47(+1.03%) |
Jul 16, 2013 | 143.00 | 147.00 | 141.25 | 143.00 | 122,914 | -0.50(-0.35%) |
Jul 15, 2013 | 146.50 | 147.25 | 142.50 | 143.50 | 118,600 | -2.25(-1.54%) |
Jul 12, 2013 | 145.50 | 148.00 | 144.00 | 145.75 | 152,660 | +1.50(+1.04%) |
Jul 11, 2013 | 140.00 | 145.00 | 140.00 | 144.25 | 227,893 | +7.75(+5.68%) |
Jul 10, 2013 | 138.00 | 139.50 | 134.50 | 136.50 | 136,356 | -1.00(-0.73%) |
Jul 09, 2013 | 133.25 | 139.50 | 132.75 | 137.50 | 187,952 | +5.50(+4.17%) |
Jul 08, 2013 | 134.50 | 136.75 | 131.50 | 132.00 | 141,093 | -2.25(-1.68%) |
Jul 05, 2013 | 139.75 | 140.25 | 132.50 | 134.25 | 198,697 | -3.75(-2.72%) |
Jul 03, 2013 | 140.25 | 140.50 | 137.75 | 138.00 | 86,407 | -2.75(-1.95%) |
Jul 02, 2013 | 143.24 | 144.00 | 140.50 | 140.75 | 115,607 | -1.25(-0.88%) |
Jul 01, 2013 | 141.75 | 144.00 | 141.00 | 142.00 | 117,350 | +1.75(+1.25%) |
Jun 28, 2013 | 143.00 | 143.75 | 140.25 | 140.25 | 218,150 | -3.00(-2.09%) |
Jun 27, 2013 | 140.25 | 143.75 | 139.50 | 143.25 | 173,480 | +5.00(+3.62%) |
Jun 26, 2013 | 137.50 | 142.25 | 136.25 | 138.25 | 224,082 | +2.50(+1.84%) |
Jun 25, 2013 | 138.25 | 141.75 | 135.00 | 135.75 | 314,450 | +1.75(+1.31%) |
Jun 24, 2013 | 135.00 | 137.75 | 129.50 | 134.00 | 421,405 | -5.75(-4.11%) |
Jun 21, 2013 | 147.00 | 149.50 | 135.38 | 139.75 | 592,755 | -7.25(-4.93%) |
Jun 20, 2013 | 152.25 | 152.50 | 145.25 | 147.00 | 420,156 | -8.50(-5.47%) |
Jun 19, 2013 | 160.25 | 161.50 | 154.75 | 155.50 | 229,748 | -5.25(-3.27%) |
Jun 18, 2013 | 159.50 | 161.75 | 155.00 | 160.75 | 268,957 | +1.50(+0.94%) |
Jun 17, 2013 | 158.50 | 161.50 | 156.50 | 159.25 | 309,737 | +2.25(+1.43%) |
Jun 14, 2013 | 154.00 | 158.50 | 154.00 | 157.00 | 366,279 | +3.00(+1.95%) |
Jun 13, 2013 | 146.75 | 155.00 | 146.75 | 154.00 | 289,569 | +6.25(+4.23%) |
Jun 12, 2013 | 148.00 | 151.24 | 146.25 | 147.75 | 288,975 | +1.75(+1.20%) |
Jun 11, 2013 | 146.75 | 149.50 | 144.75 | 146.00 | 223,768 | -3.25(-2.18%) |
Jun 10, 2013 | 153.75 | 154.00 | 146.75 | 149.25 | 251,733 | -4.25(-2.77%) |
Jun 07, 2013 | 154.75 | 156.00 | 151.75 | 153.50 | 254,205 | +0.75(+0.49%) |
Jun 06, 2013 | 152.00 | 153.00 | 147.75 | 152.75 | 361,390 | +2.00(+1.33%) |
Jun 05, 2013 | 151.25 | 160.00 | 148.25 | 150.75 | 779,059 | +1.50(+1.01%) |
Jun 04, 2013 | 151.25 | 154.22 | 147.50 | 149.25 | 458,990 | -2.00(-1.32%) |
Jun 03, 2013 | 154.75 | 156.25 | 148.75 | 151.25 | 289,165 | -2.25(-1.47%) |
May 31, 2013 | 151.50 | 156.25 | 151.50 | 153.50 | 238,106 | +0.75(+0.49%) |
May 30, 2013 | 152.00 | 155.00 | 149.50 | 152.75 | 193,593 | +1.50(+0.99%) |
May 29, 2013 | 153.50 | 154.00 | 148.75 | 151.25 | 245,759 | -2.50(-1.63%) |
May 28, 2013 | 154.00 | 158.75 | 150.50 | 153.75 | 377,226 | +2.75(+1.82%) |
May 24, 2013 | 151.75 | 152.75 | 148.00 | 151.00 | 150,653 | -1.50(-0.98%) |
May 23, 2013 | 145.75 | 153.50 | 144.50 | 152.50 | 264,890 | +4.00(+2.69%) |
May 22, 2013 | 148.00 | 153.75 | 147.00 | 148.50 | 407,692 | +2.50(+1.71%) |
May 21, 2013 | 150.25 | 152.50 | 145.75 | 146.00 | 259,536 | -4.50(-2.99%) |
May 20, 2013 | 151.00 | 153.50 | 149.25 | 150.50 | 196,735 | +0.00(+0.00%) |
May 17, 2013 | 147.25 | 152.25 | 147.25 | 150.50 | 300,979 | +3.75(+2.56%) |
May 16, 2013 | 148.75 | 151.75 | 143.75 | 146.75 | 264,340 | -3.00(-2.00%) |
May 15, 2013 | 152.25 | 153.75 | 149.00 | 149.75 | 162,070 | -2.50(-1.64%) |
May 13, 2013 | 151.50 | 153.75 | 150.00 | 152.25 | 163,343 | +0.25(+0.16%) |
May 10, 2013 | 150.75 | 154.50 | 150.25 | 152.00 | 218,238 | +2.25(+1.50%) |
May 09, 2013 | 146.50 | 151.00 | 146.00 | 149.75 | 192,173 | +2.25(+1.53%) |
May 08, 2013 | 147.50 | 148.00 | 144.25 | 147.50 | 133,282 | -0.50(-0.34%) |
May 07, 2013 | 149.25 | 152.00 | 146.25 | 148.00 | 181,222 | -0.50(-0.34%) |
May 06, 2013 | 144.25 | 148.50 | 144.00 | 148.50 | 214,378 | +5.25(+3.66%) |
May 03, 2013 | 143.50 | 144.50 | 140.75 | 143.25 | 299,753 | +2.00(+1.42%) |
May 02, 2013 | 135.50 | 142.75 | 135.00 | 141.25 | 246,853 | +7.50(+5.61%) |