Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 123.39 | 124.11 | 122.94 | 123.16 | 14,815,663 | -0.06(-0.05%) |
Jul 30, 2013 | 123.61 | 123.75 | 122.83 | 123.22 | 5,294,045 | -0.02(-0.01%) |
Jul 29, 2013 | 123.18 | 123.40 | 122.85 | 123.23 | 3,259,281 | -0.18(-0.15%) |
Jul 26, 2013 | 122.88 | 123.49 | 122.23 | 123.42 | 4,852,746 | +0.03(+0.03%) |
Jul 25, 2013 | 122.92 | 123.49 | 122.65 | 123.39 | 6,893,758 | +0.02(+0.01%) |
Jul 24, 2013 | 123.78 | 123.85 | 122.98 | 123.37 | 4,895,280 | -0.21(-0.17%) |
Jul 23, 2013 | 123.74 | 123.82 | 123.35 | 123.58 | 4,266,588 | +0.20(+0.16%) |
Jul 22, 2013 | 123.31 | 123.62 | 123.14 | 123.38 | 3,980,229 | -0.01(-0.01%) |
Jul 19, 2013 | 123.19 | 123.40 | 122.95 | 123.39 | 6,071,732 | -0.18(-0.14%) |
Jul 18, 2013 | 123.27 | 123.88 | 122.94 | 123.56 | 8,571,737 | +0.79(+0.64%) |
Jul 17, 2013 | 123.00 | 123.17 | 122.64 | 122.77 | 8,178,352 | +0.04(+0.03%) |
Jul 16, 2013 | 122.97 | 123.08 | 122.44 | 122.73 | 4,519,136 | -0.27(-0.22%) |
Jul 15, 2013 | 122.94 | 123.19 | 122.76 | 123.00 | 3,459,318 | +0.37(+0.30%) |
Jul 12, 2013 | 122.83 | 123.10 | 122.41 | 122.63 | 7,983,095 | -0.17(-0.14%) |
Jul 11, 2013 | 122.77 | 122.99 | 122.26 | 122.80 | 7,352,586 | +1.33(+1.09%) |
Jul 10, 2013 | 121.52 | 121.93 | 121.19 | 121.47 | 7,626,295 | -0.06(-0.05%) |
Jul 09, 2013 | 121.47 | 121.69 | 121.21 | 121.53 | 6,537,672 | +0.61(+0.51%) |
Jul 08, 2013 | 120.73 | 121.25 | 120.65 | 120.92 | 6,180,032 | +0.80(+0.66%) |
Jul 05, 2013 | 119.89 | 120.18 | 118.84 | 120.12 | 6,950,628 | +1.18(+0.99%) |
Jul 03, 2013 | 118.06 | 119.30 | 117.92 | 118.95 | 3,267,637 | +0.49(+0.41%) |
Jul 02, 2013 | 118.64 | 119.48 | 118.04 | 118.46 | 6,127,366 | -0.39(-0.33%) |
Jul 01, 2013 | 118.93 | 119.71 | 118.69 | 118.85 | 6,154,997 | +0.69(+0.59%) |
Jun 28, 2013 | 118.77 | 119.34 | 118.10 | 118.16 | 8,448,489 | -0.19(-0.16%) |
Jun 26, 2013 | 117.96 | 118.57 | 117.70 | 118.35 | 7,953,553 | +1.18(+1.01%) |
Jun 25, 2013 | 117.25 | 117.56 | 116.62 | 117.17 | 9,523,654 | +0.81(+0.70%) |
Jun 24, 2013 | 116.39 | 117.27 | 116.08 | 116.35 | 17,763,286 | -1.15(-0.98%) |
Jun 21, 2013 | 117.75 | 117.94 | 116.55 | 117.51 | 13,789,656 | +0.12(+0.10%) |
Jun 20, 2013 | 119.19 | 119.22 | 117.16 | 117.39 | 17,994,126 | -2.79(-2.32%) |
Jun 19, 2013 | 121.65 | 121.87 | 120.15 | 120.18 | 11,495,435 | -1.60(-1.31%) |
Jun 18, 2013 | 120.87 | 121.98 | 120.84 | 121.78 | 6,044,139 | +1.05(+0.87%) |
Jun 17, 2013 | 120.61 | 121.36 | 120.15 | 120.73 | 8,414,221 | +0.89(+0.74%) |
Jun 14, 2013 | 120.58 | 120.91 | 119.62 | 119.84 | 5,833,692 | -0.88(-0.72%) |
Jun 13, 2013 | 119.11 | 120.89 | 118.90 | 120.71 | 7,804,634 | +1.51(+1.27%) |
Jun 12, 2013 | 121.05 | 121.18 | 119.07 | 119.20 | 8,674,631 | -1.07(-0.89%) |
Jun 11, 2013 | 120.17 | 121.24 | 119.87 | 120.27 | 8,816,065 | -0.80(-0.66%) |
Jun 10, 2013 | 121.53 | 121.60 | 120.89 | 121.07 | 6,182,517 | -0.09(-0.07%) |
Jun 07, 2013 | 120.23 | 121.25 | 119.87 | 121.16 | 10,168,827 | +1.65(+1.38%) |
Jun 06, 2013 | 118.82 | 119.53 | 117.97 | 119.51 | 19,053,202 | +0.75(+0.63%) |
Jun 05, 2013 | 120.28 | 120.45 | 118.75 | 118.76 | 11,850,835 | -1.85(-1.54%) |
Jun 04, 2013 | 121.11 | 121.63 | 119.97 | 120.62 | 10,002,977 | -0.53(-0.44%) |
Jun 03, 2013 | 120.54 | 121.19 | 120.19 | 121.15 | 13,655,706 | +0.96(+0.80%) |
May 31, 2013 | 121.39 | 122.28 | 120.03 | 120.19 | 9,341,040 | -1.59(-1.31%) |
May 30, 2013 | 121.59 | 122.33 | 121.38 | 121.78 | 10,348,964 | +0.21(+0.17%) |
May 29, 2013 | 121.72 | 121.90 | 120.92 | 121.57 | 9,939,565 | -0.83(-0.68%) |
May 28, 2013 | 122.66 | 123.27 | 122.08 | 122.40 | 11,791,434 | +0.88(+0.73%) |
May 24, 2013 | 121.03 | 121.56 | 120.69 | 121.52 | 5,702,155 | +0.00(+0.00%) |
May 23, 2013 | 120.64 | 121.89 | 120.55 | 121.52 | 13,167,926 | -0.06(-0.05%) |
May 22, 2013 | 122.26 | 123.40 | 121.18 | 121.57 | 16,078,790 | -0.53(-0.44%) |
May 21, 2013 | 121.92 | 122.51 | 121.61 | 122.11 | 7,209,850 | +0.37(+0.31%) |
May 20, 2013 | 121.73 | 122.14 | 121.56 | 121.73 | 5,613,018 | -0.08(-0.06%) |
May 17, 2013 | 121.24 | 121.89 | 121.07 | 121.81 | 6,918,628 | +0.55(+0.45%) |
May 16, 2013 | 121.41 | 121.79 | 121.09 | 121.26 | 10,302,310 | -0.26(-0.22%) |
May 15, 2013 | 120.81 | 121.79 | 120.79 | 121.52 | 7,254,916 | +1.53(+1.27%) |
May 13, 2013 | 119.91 | 120.12 | 119.70 | 120.00 | 4,829,462 | -0.14(-0.12%) |
May 10, 2013 | 120.04 | 120.19 | 119.54 | 120.14 | 5,202,502 | +0.16(+0.13%) |
May 09, 2013 | 120.03 | 120.40 | 119.62 | 119.98 | 4,962,553 | -0.08(-0.07%) |
May 08, 2013 | 119.42 | 120.08 | 119.39 | 120.06 | 5,138,230 | +0.54(+0.45%) |
May 07, 2013 | 119.13 | 119.53 | 118.87 | 119.52 | 6,741,031 | +0.66(+0.56%) |
May 06, 2013 | 118.80 | 118.99 | 118.63 | 118.86 | 3,910,626 | +0.05(+0.05%) |
May 03, 2013 | 118.72 | 119.12 | 117.69 | 118.80 | 7,459,582 | +1.11(+0.95%) |
May 02, 2013 | 117.02 | 117.76 | 116.86 | 117.69 | 5,457,104 | +0.97(+0.83%) |