Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 132.28 | 132.92 | 131.65 | 132.11 | 194,775,360 | -0.54(-0.41%) |
Jun 27, 2013 | 132.67 | 133.26 | 132.55 | 132.65 | 157,119,360 | +0.77(+0.59%) |
Jun 26, 2013 | 131.66 | 132.18 | 131.15 | 131.88 | 163,606,576 | +1.29(+0.99%) |
Jun 25, 2013 | 130.51 | 131.85 | 129.64 | 130.59 | 196,746,336 | +1.25(+0.96%) |
Jun 24, 2013 | 129.63 | 130.47 | 128.25 | 129.34 | 269,579,584 | -1.66(-1.26%) |
Jun 21, 2013 | 131.47 | 131.57 | 129.68 | 131.00 | 330,234,048 | +0.42(+0.32%) |
Jun 20, 2013 | 132.59 | 133.91 | 130.24 | 130.58 | 391,866,176 | -3.32(-2.48%) |
Jun 19, 2013 | 135.66 | 135.90 | 133.84 | 133.90 | 251,528,784 | -1.87(-1.38%) |
Jun 18, 2013 | 134.78 | 135.98 | 134.77 | 135.77 | 139,915,040 | +1.06(+0.79%) |
Jun 17, 2013 | 134.59 | 135.35 | 133.71 | 134.71 | 166,323,776 | +1.04(+0.78%) |
Jun 14, 2013 | 134.37 | 134.90 | 133.46 | 133.67 | 172,361,872 | -0.85(-0.63%) |
Jun 13, 2013 | 132.43 | 134.76 | 132.14 | 134.52 | 199,425,216 | +2.02(+1.52%) |
Jun 12, 2013 | 134.53 | 134.67 | 132.38 | 132.50 | 216,134,768 | -1.11(-0.83%) |
Jun 11, 2013 | 133.77 | 134.79 | 133.31 | 133.61 | 194,583,456 | -1.39(-1.03%) |
Jun 10, 2013 | 135.42 | 135.49 | 134.65 | 135.00 | 125,221,080 | +0.00(+0.00%) |
Jun 07, 2013 | 134.22 | 135.13 | 133.64 | 135.00 | 229,906,688 | +1.70(+1.27%) |
Jun 06, 2013 | 132.05 | 133.31 | 131.28 | 133.31 | 244,251,776 | +1.19(+0.90%) |
Jun 05, 2013 | 133.60 | 133.87 | 132.00 | 132.11 | 258,069,264 | -1.87(-1.40%) |
Jun 04, 2013 | 134.71 | 135.25 | 133.31 | 133.99 | 192,366,432 | -0.65(-0.48%) |
Jun 03, 2013 | 134.21 | 134.72 | 133.25 | 134.63 | 205,074,960 | +0.74(+0.55%) |
May 31, 2013 | 135.47 | 136.24 | 133.70 | 133.89 | 215,883,456 | -1.95(-1.44%) |
May 30, 2013 | 135.45 | 136.47 | 135.35 | 135.85 | 130,162,104 | +0.50(+0.37%) |
May 29, 2013 | 135.51 | 135.82 | 134.63 | 135.35 | 195,646,784 | -0.88(-0.65%) |
May 28, 2013 | 136.84 | 137.44 | 135.83 | 136.23 | 175,220,016 | +0.81(+0.60%) |
May 24, 2013 | 134.73 | 135.48 | 134.33 | 135.42 | 185,028,496 | -0.12(-0.09%) |
May 23, 2013 | 134.48 | 135.91 | 134.30 | 135.53 | 257,387,984 | -0.39(-0.29%) |
May 22, 2013 | 137.08 | 138.50 | 135.31 | 135.93 | 297,610,368 | -1.01(-0.74%) |
May 21, 2013 | 136.87 | 137.46 | 136.40 | 136.94 | 116,856,328 | +0.20(+0.14%) |
May 20, 2013 | 136.62 | 137.28 | 136.49 | 136.75 | 103,791,648 | -0.01(-0.01%) |
May 17, 2013 | 135.94 | 136.84 | 135.76 | 136.76 | 158,450,016 | +1.31(+0.97%) |
May 16, 2013 | 135.81 | 136.28 | 135.24 | 135.44 | 134,045,080 | -0.64(-0.47%) |
May 15, 2013 | 135.13 | 136.35 | 135.09 | 136.08 | 147,260,336 | +2.11(+1.57%) |
May 13, 2013 | 133.69 | 134.19 | 133.38 | 133.97 | 99,731,640 | +0.11(+0.08%) |
May 10, 2013 | 133.52 | 133.98 | 133.13 | 133.86 | 125,981,328 | +0.43(+0.32%) |
May 09, 2013 | 133.75 | 134.10 | 133.09 | 133.43 | 130,130,816 | -0.38(-0.28%) |
May 08, 2013 | 133.05 | 133.85 | 132.98 | 133.81 | 118,753,448 | +0.61(+0.45%) |
May 07, 2013 | 132.82 | 133.24 | 132.44 | 133.20 | 109,902,840 | +0.67(+0.51%) |
May 06, 2013 | 132.29 | 132.72 | 132.23 | 132.53 | 81,493,920 | +0.34(+0.26%) |
May 03, 2013 | 132.00 | 132.54 | 130.89 | 132.19 | 176,029,808 | +1.32(+1.01%) |
May 02, 2013 | 129.99 | 130.98 | 129.87 | 130.87 | 117,611,640 | +1.20(+0.93%) |
May 01, 2013 | 130.52 | 130.59 | 129.51 | 129.66 | 169,436,800 | -1.15(-0.88%) |
Apr 30, 2013 | 130.47 | 130.84 | 129.93 | 130.81 | 141,503,856 | +0.31(+0.24%) |
Apr 29, 2013 | 129.98 | 130.78 | 129.78 | 130.50 | 108,030,472 | +0.87(+0.67%) |
Apr 26, 2013 | 129.70 | 129.90 | 129.38 | 129.63 | 117,089,488 | -0.23(-0.18%) |
Apr 25, 2013 | 129.71 | 130.47 | 129.51 | 129.86 | 159,806,384 | +0.52(+0.41%) |
Apr 24, 2013 | 129.29 | 129.68 | 129.06 | 129.33 | 117,938,296 | +0.08(+0.06%) |
Apr 23, 2013 | 128.57 | 129.38 | 127.93 | 129.25 | 202,578,368 | +1.32(+1.03%) |
Apr 22, 2013 | 127.61 | 128.24 | 126.77 | 127.93 | 130,004,288 | +0.57(+0.44%) |
Apr 19, 2013 | 126.27 | 127.42 | 126.25 | 127.37 | 182,684,384 | +1.10(+0.87%) |
Apr 18, 2013 | 127.28 | 127.31 | 125.79 | 126.27 | 204,439,232 | -0.80(-0.63%) |
Apr 17, 2013 | 128.03 | 128.06 | 126.39 | 127.06 | 276,657,024 | -1.88(-1.46%) |
Apr 16, 2013 | 128.03 | 129.01 | 127.72 | 128.95 | 179,798,880 | +1.88(+1.48%) |
Apr 15, 2013 | 129.43 | 129.54 | 127.06 | 127.07 | 264,324,784 | -3.02(-2.32%) |
Apr 12, 2013 | 129.99 | 130.28 | 129.37 | 130.09 | 142,042,176 | -0.32(-0.24%) |
Apr 11, 2013 | 130.01 | 130.83 | 129.88 | 130.41 | 134,333,648 | +0.43(+0.33%) |
Apr 10, 2013 | 128.75 | 130.15 | 128.72 | 129.98 | 164,986,672 | +1.57(+1.23%) |
Apr 09, 2013 | 128.20 | 128.88 | 127.78 | 128.41 | 123,053,408 | +0.44(+0.35%) |
Apr 08, 2013 | 127.08 | 127.97 | 126.77 | 127.97 | 105,510,712 | +0.86(+0.68%) |
Apr 05, 2013 | 126.11 | 127.26 | 125.97 | 127.10 | 194,906,576 | -0.58(-0.45%) |
Apr 04, 2013 | 127.33 | 127.93 | 127.05 | 127.68 | 160,924,864 | +0.52(+0.41%) |
Apr 03, 2013 | 128.54 | 128.64 | 126.83 | 127.16 | 188,007,312 | -1.30(-1.01%) |
Apr 02, 2013 | 128.29 | 128.78 | 128.10 | 128.47 | 123,803,168 | +0.63(+0.49%) |