Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 122.72 | 124.54 | 122.42 | 123.22 | 997,744 | +0.89(+0.73%) |
Jun 26, 2013 | 123.47 | 124.06 | 121.80 | 122.33 | 767,460 | +0.72(+0.59%) |
Jun 25, 2013 | 120.45 | 122.00 | 119.34 | 121.61 | 907,297 | +2.26(+1.89%) |
Jun 24, 2013 | 119.23 | 120.77 | 116.76 | 119.36 | 1,047,172 | +0.13(+0.11%) |
Jun 21, 2013 | 119.45 | 119.80 | 116.37 | 119.23 | 1,709,655 | +0.67(+0.57%) |
Jun 20, 2013 | 121.73 | 121.82 | 117.76 | 118.56 | 790,708 | -4.84(-3.92%) |
Jun 19, 2013 | 124.28 | 125.13 | 123.39 | 123.39 | 712,968 | -1.02(-0.82%) |
Jun 18, 2013 | 123.47 | 124.42 | 122.64 | 124.41 | 865,336 | +1.05(+0.86%) |
Jun 17, 2013 | 121.90 | 124.35 | 121.75 | 123.36 | 1,227,812 | +1.88(+1.55%) |
Jun 14, 2013 | 120.10 | 122.06 | 118.73 | 121.47 | 1,485,040 | +0.67(+0.55%) |
Jun 13, 2013 | 119.70 | 121.39 | 118.49 | 120.80 | 3,115,885 | +11.15(+10.17%) |
Jun 12, 2013 | 110.08 | 110.56 | 108.70 | 109.65 | 1,390,695 | +0.08(+0.07%) |
Jun 11, 2013 | 106.16 | 110.56 | 105.52 | 109.57 | 855,762 | -2.15(-1.92%) |
Jun 10, 2013 | 112.19 | 112.39 | 111.21 | 111.72 | 807,239 | -0.32(-0.28%) |
Jun 07, 2013 | 111.49 | 112.23 | 110.84 | 112.03 | 641,868 | +1.74(+1.58%) |
Jun 06, 2013 | 109.70 | 110.36 | 108.51 | 110.29 | 785,330 | +0.74(+0.67%) |
Jun 05, 2013 | 110.73 | 111.37 | 109.38 | 109.55 | 458,021 | -1.34(-1.21%) |
Jun 04, 2013 | 110.20 | 113.37 | 110.10 | 110.89 | 819,609 | -1.51(-1.34%) |
Jun 03, 2013 | 113.62 | 113.62 | 110.84 | 112.40 | 564,858 | -1.10(-0.97%) |
May 31, 2013 | 114.30 | 115.72 | 113.50 | 113.50 | 443,505 | -0.78(-0.68%) |
May 30, 2013 | 113.60 | 114.78 | 113.21 | 114.28 | 374,520 | +0.74(+0.65%) |
May 29, 2013 | 113.81 | 114.41 | 112.71 | 113.54 | 382,255 | -0.92(-0.80%) |
May 28, 2013 | 115.67 | 116.77 | 113.97 | 114.46 | 632,166 | +0.41(+0.36%) |
May 24, 2013 | 114.19 | 114.56 | 113.52 | 114.04 | 498,012 | -1.15(-1.00%) |
May 23, 2013 | 113.23 | 116.60 | 113.08 | 115.20 | 887,724 | -0.07(-0.06%) |
May 22, 2013 | 117.75 | 118.47 | 114.99 | 115.27 | 430,997 | -2.47(-2.10%) |
May 21, 2013 | 118.08 | 118.66 | 117.51 | 117.74 | 441,325 | +0.18(+0.15%) |
May 20, 2013 | 118.18 | 118.81 | 117.44 | 117.56 | 511,189 | -0.96(-0.81%) |
May 17, 2013 | 116.46 | 118.62 | 116.19 | 118.52 | 683,985 | +2.21(+1.90%) |
May 16, 2013 | 116.26 | 117.40 | 115.73 | 116.31 | 784,769 | +0.02(+0.02%) |
May 15, 2013 | 117.26 | 118.43 | 116.24 | 116.29 | 1,016,832 | -0.32(-0.27%) |
May 13, 2013 | 117.26 | 118.15 | 116.00 | 116.61 | 468,724 | -1.06(-0.90%) |
May 10, 2013 | 116.74 | 117.92 | 116.54 | 117.67 | 588,835 | +1.02(+0.87%) |
May 09, 2013 | 117.19 | 117.49 | 115.90 | 116.66 | 810,898 | -0.80(-0.68%) |
May 08, 2013 | 115.97 | 117.49 | 115.66 | 117.45 | 446,257 | +1.25(+1.08%) |
May 07, 2013 | 114.40 | 116.81 | 113.98 | 116.20 | 570,032 | +2.50(+2.20%) |
May 06, 2013 | 114.06 | 114.64 | 113.31 | 113.70 | 533,909 | -0.36(-0.31%) |
May 03, 2013 | 114.17 | 114.66 | 112.83 | 114.05 | 547,094 | +1.22(+1.08%) |
May 02, 2013 | 113.52 | 113.52 | 111.79 | 112.83 | 704,212 | -0.53(-0.47%) |
May 01, 2013 | 113.77 | 114.50 | 112.58 | 113.36 | 808,108 | -0.35(-0.31%) |
Apr 30, 2013 | 113.81 | 114.79 | 111.95 | 113.72 | 1,432,883 | +1.04(+0.93%) |
Apr 29, 2013 | 110.96 | 114.25 | 110.76 | 112.67 | 1,155,201 | +2.71(+2.46%) |
Apr 26, 2013 | 109.58 | 110.15 | 108.52 | 109.96 | 846,971 | +0.25(+0.22%) |
Apr 25, 2013 | 108.33 | 109.83 | 108.05 | 109.72 | 749,919 | +1.86(+1.73%) |
Apr 24, 2013 | 107.76 | 108.87 | 107.30 | 107.86 | 875,880 | +0.10(+0.09%) |
Apr 23, 2013 | 105.93 | 107.78 | 105.73 | 107.76 | 910,081 | +2.89(+2.75%) |
Apr 22, 2013 | 104.64 | 105.39 | 103.84 | 104.87 | 622,593 | +0.34(+0.33%) |
Apr 19, 2013 | 102.84 | 104.58 | 102.65 | 104.53 | 781,604 | +2.20(+2.15%) |
Apr 18, 2013 | 103.48 | 104.29 | 101.79 | 102.33 | 937,712 | -0.89(-0.86%) |
Apr 17, 2013 | 104.42 | 104.82 | 103.11 | 103.22 | 1,049,745 | -1.77(-1.69%) |
Apr 16, 2013 | 104.35 | 105.00 | 102.49 | 104.99 | 1,167,085 | +1.62(+1.56%) |
Apr 15, 2013 | 107.20 | 107.69 | 103.27 | 103.37 | 1,282,197 | -4.75(-4.39%) |
Apr 12, 2013 | 109.23 | 109.36 | 107.88 | 108.12 | 763,407 | -1.67(-1.53%) |
Apr 11, 2013 | 108.01 | 111.10 | 107.80 | 109.80 | 1,399,506 | +1.99(+1.85%) |
Apr 10, 2013 | 106.42 | 107.87 | 105.50 | 107.81 | 901,637 | +1.61(+1.51%) |
Apr 09, 2013 | 106.55 | 106.55 | 104.80 | 106.20 | 894,511 | -0.47(-0.44%) |
Apr 08, 2013 | 105.84 | 106.69 | 104.96 | 106.67 | 845,349 | +0.47(+0.45%) |
Apr 05, 2013 | 102.00 | 106.45 | 101.22 | 106.20 | 1,476,995 | +2.92(+2.82%) |
Apr 04, 2013 | 103.47 | 104.05 | 102.50 | 103.28 | 1,545,068 | -0.26(-0.25%) |
Apr 03, 2013 | 104.30 | 104.59 | 103.33 | 103.54 | 1,575,017 | -0.85(-0.81%) |
Apr 02, 2013 | 105.33 | 105.54 | 103.92 | 104.39 | 1,314,022 | -0.26(-0.25%) |