Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 119.01 | 119.58 | 118.33 | 118.40 | 8,431,501 | -0.19(-0.16%) |
Jun 26, 2013 | 118.20 | 118.81 | 117.94 | 118.59 | 7,937,561 | +1.19(+1.01%) |
Jun 25, 2013 | 117.49 | 117.80 | 116.86 | 117.40 | 9,504,504 | +0.81(+0.70%) |
Jun 24, 2013 | 116.63 | 117.50 | 116.31 | 116.59 | 17,727,568 | -1.16(-0.98%) |
Jun 21, 2013 | 117.98 | 118.18 | 116.79 | 117.74 | 13,761,929 | +0.12(+0.10%) |
Jun 20, 2013 | 119.42 | 119.46 | 117.39 | 117.62 | 17,957,946 | -2.80(-2.32%) |
Jun 19, 2013 | 121.90 | 122.12 | 120.39 | 120.42 | 11,472,321 | -1.60(-1.31%) |
Jun 18, 2013 | 121.11 | 122.23 | 121.08 | 122.02 | 6,031,986 | +1.05(+0.87%) |
Jun 17, 2013 | 120.85 | 121.61 | 120.39 | 120.97 | 8,397,302 | +0.89(+0.74%) |
Jun 14, 2013 | 120.83 | 121.16 | 119.86 | 120.08 | 5,821,962 | -0.88(-0.73%) |
Jun 13, 2013 | 119.35 | 121.14 | 119.14 | 120.96 | 7,788,941 | +1.52(+1.27%) |
Jun 12, 2013 | 121.29 | 121.43 | 119.31 | 119.44 | 8,657,189 | -1.07(-0.89%) |
Jun 11, 2013 | 120.41 | 121.48 | 120.11 | 120.51 | 8,798,339 | -0.80(-0.66%) |
Jun 10, 2013 | 121.78 | 121.85 | 121.13 | 121.31 | 6,170,085 | -0.09(-0.07%) |
Jun 07, 2013 | 120.48 | 121.50 | 120.11 | 121.40 | 10,148,380 | +1.65(+1.38%) |
Jun 06, 2013 | 119.06 | 119.77 | 118.21 | 119.75 | 19,014,892 | +0.75(+0.63%) |
Jun 05, 2013 | 120.53 | 120.69 | 118.99 | 119.00 | 11,827,006 | -1.86(-1.54%) |
Jun 04, 2013 | 121.35 | 121.87 | 120.21 | 120.86 | 9,982,864 | -0.53(-0.44%) |
Jun 03, 2013 | 120.78 | 121.43 | 120.43 | 121.39 | 13,628,248 | +0.96(+0.80%) |
May 31, 2013 | 121.63 | 122.53 | 120.27 | 120.43 | 9,322,258 | -1.59(-1.31%) |
May 30, 2013 | 121.83 | 122.58 | 121.62 | 122.02 | 10,328,155 | +0.21(+0.17%) |
May 29, 2013 | 121.96 | 122.14 | 121.16 | 121.82 | 9,919,579 | -0.83(-0.68%) |
May 28, 2013 | 122.91 | 123.52 | 122.33 | 122.64 | 11,767,725 | +0.88(+0.73%) |
May 24, 2013 | 121.28 | 121.80 | 120.93 | 121.76 | 5,690,690 | +0.00(+0.00%) |
May 23, 2013 | 120.88 | 122.14 | 120.79 | 121.76 | 13,141,449 | -0.06(-0.05%) |
May 22, 2013 | 122.51 | 123.65 | 121.43 | 121.82 | 16,046,460 | -0.53(-0.44%) |
May 21, 2013 | 122.17 | 122.76 | 121.86 | 122.35 | 7,195,353 | +0.38(+0.31%) |
May 20, 2013 | 121.98 | 122.39 | 121.80 | 121.98 | 5,601,732 | -0.08(-0.07%) |
May 17, 2013 | 121.48 | 122.14 | 121.31 | 122.06 | 6,904,717 | +0.55(+0.45%) |
May 16, 2013 | 121.66 | 122.03 | 121.34 | 121.51 | 10,281,595 | -0.26(-0.22%) |
May 15, 2013 | 121.05 | 122.03 | 121.03 | 121.77 | 7,240,328 | +1.53(+1.27%) |
May 13, 2013 | 120.15 | 120.36 | 119.94 | 120.24 | 4,819,751 | -0.14(-0.12%) |
May 10, 2013 | 120.28 | 120.43 | 119.78 | 120.38 | 5,192,041 | +0.16(+0.13%) |
May 09, 2013 | 120.27 | 120.64 | 119.86 | 120.22 | 4,952,575 | -0.08(-0.07%) |
May 08, 2013 | 119.66 | 120.32 | 119.63 | 120.30 | 5,127,898 | +0.54(+0.45%) |
May 07, 2013 | 119.37 | 119.78 | 119.11 | 119.76 | 6,727,477 | +0.66(+0.56%) |
May 06, 2013 | 119.04 | 119.23 | 118.87 | 119.10 | 3,902,763 | +0.06(+0.05%) |
May 03, 2013 | 118.96 | 119.36 | 117.93 | 119.04 | 7,444,583 | +1.12(+0.95%) |
May 02, 2013 | 117.26 | 118.00 | 117.09 | 117.93 | 5,446,131 | +0.97(+0.83%) |
May 01, 2013 | 117.61 | 117.81 | 116.83 | 116.95 | 6,740,937 | -1.02(-0.86%) |
Apr 30, 2013 | 117.86 | 118.05 | 117.20 | 117.97 | 10,120,843 | +0.13(+0.11%) |
Apr 29, 2013 | 117.32 | 118.08 | 117.09 | 117.85 | 7,695,023 | +0.78(+0.67%) |
Apr 26, 2013 | 116.80 | 117.28 | 116.78 | 117.07 | 4,068,380 | +0.09(+0.08%) |
Apr 25, 2013 | 116.88 | 117.50 | 116.65 | 116.97 | 5,219,960 | +0.25(+0.21%) |
Apr 24, 2013 | 117.18 | 117.33 | 116.68 | 116.72 | 6,227,935 | -0.28(-0.24%) |
Apr 23, 2013 | 116.47 | 117.08 | 115.69 | 117.00 | 13,092,885 | +1.18(+1.02%) |
Apr 22, 2013 | 115.87 | 116.02 | 114.96 | 115.82 | 14,694,323 | +0.14(+0.12%) |
Apr 19, 2013 | 115.34 | 115.73 | 115.06 | 115.68 | 7,564,502 | -0.03(-0.03%) |
Apr 18, 2013 | 116.44 | 116.46 | 115.39 | 115.71 | 10,383,829 | -0.61(-0.53%) |
Apr 17, 2013 | 116.80 | 116.84 | 115.86 | 116.33 | 13,496,580 | -1.12(-0.96%) |
Apr 16, 2013 | 117.15 | 117.47 | 116.66 | 117.45 | 8,749,532 | +1.24(+1.06%) |
Apr 15, 2013 | 117.88 | 117.90 | 116.14 | 116.21 | 17,787,804 | -2.08(-1.76%) |
Apr 12, 2013 | 117.95 | 118.33 | 117.70 | 118.29 | 10,929,875 | +0.02(+0.01%) |
Apr 11, 2013 | 117.81 | 118.48 | 117.66 | 118.28 | 8,752,006 | +0.49(+0.42%) |
Apr 10, 2013 | 117.15 | 118.01 | 117.13 | 117.78 | 9,970,186 | +1.01(+0.87%) |
Apr 09, 2013 | 116.43 | 117.13 | 116.17 | 116.77 | 6,890,988 | +0.45(+0.38%) |
Apr 08, 2013 | 115.54 | 116.33 | 115.38 | 116.33 | 4,849,165 | +0.51(+0.44%) |
Apr 05, 2013 | 114.91 | 115.97 | 114.81 | 115.81 | 9,168,421 | -0.37(-0.32%) |
Apr 04, 2013 | 115.86 | 116.35 | 115.64 | 116.18 | 9,435,030 | +0.50(+0.43%) |
Apr 03, 2013 | 116.56 | 116.74 | 115.53 | 115.68 | 9,612,210 | -0.90(-0.77%) |
Apr 02, 2013 | 116.26 | 116.76 | 116.19 | 116.58 | 7,116,788 | +0.73(+0.63%) |