Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 132.24 | 135.04 | 132.16 | 133.46 | 4,547,976 | +1.30(+0.99%) |
Jul 30, 2013 | 133.02 | 133.44 | 132.07 | 132.16 | 3,138,127 | -0.60(-0.45%) |
Jul 29, 2013 | 133.95 | 134.11 | 131.82 | 132.76 | 3,470,415 | -1.70(-1.26%) |
Jul 26, 2013 | 134.29 | 134.78 | 133.65 | 134.46 | 2,915,892 | -0.53(-0.39%) |
Jul 25, 2013 | 133.66 | 135.06 | 133.18 | 134.99 | 2,748,361 | +0.71(+0.53%) |
Jul 24, 2013 | 135.67 | 135.78 | 133.79 | 134.28 | 3,130,987 | -0.99(-0.73%) |
Jul 23, 2013 | 135.47 | 136.21 | 134.64 | 135.27 | 3,128,712 | +0.01(+0.01%) |
Jul 22, 2013 | 133.52 | 135.33 | 133.73 | 135.26 | 3,369,518 | +1.54(+1.15%) |
Jul 19, 2013 | 133.23 | 134.13 | 132.28 | 133.73 | 4,094,521 | +0.24(+0.18%) |
Jul 18, 2013 | 131.47 | 133.91 | 131.40 | 133.48 | 4,254,832 | +2.24(+1.71%) |
Jul 17, 2013 | 130.05 | 131.80 | 129.77 | 131.24 | 4,168,978 | +0.87(+0.67%) |
Jul 16, 2013 | 133.37 | 133.68 | 129.72 | 130.38 | 7,340,906 | -2.25(-1.69%) |
Jul 15, 2013 | 132.46 | 132.94 | 131.12 | 132.62 | 5,076,218 | +2.35(+1.80%) |
Jul 12, 2013 | 129.06 | 130.41 | 129.00 | 130.27 | 3,497,109 | +1.95(+1.52%) |
Jul 11, 2013 | 128.96 | 129.97 | 127.02 | 128.32 | 3,646,325 | +1.53(+1.21%) |
Jul 10, 2013 | 127.39 | 128.25 | 125.84 | 126.79 | 3,005,521 | -0.90(-0.71%) |
Jul 09, 2013 | 126.10 | 128.10 | 124.87 | 127.69 | 3,844,840 | +2.55(+2.04%) |
Jul 08, 2013 | 125.77 | 125.94 | 124.39 | 125.14 | 3,318,816 | +0.46(+0.37%) |
Jul 05, 2013 | 123.92 | 124.72 | 123.26 | 124.68 | 2,759,086 | +2.29(+1.87%) |
Jul 03, 2013 | 121.73 | 123.20 | 121.46 | 122.39 | 1,561,382 | -0.40(-0.32%) |
Jul 02, 2013 | 122.99 | 124.64 | 121.96 | 122.79 | 3,800,446 | -0.67(-0.55%) |
Jul 01, 2013 | 124.31 | 125.38 | 123.43 | 123.47 | 3,067,422 | +0.41(+0.33%) |
Jun 28, 2013 | 124.23 | 124.30 | 122.86 | 123.06 | 3,703,566 | -1.84(-1.47%) |
Jun 27, 2013 | 124.51 | 126.10 | 124.17 | 124.90 | 3,262,998 | +1.50(+1.22%) |
Jun 26, 2013 | 125.69 | 125.75 | 122.65 | 123.39 | 4,400,452 | -1.14(-0.91%) |
Jun 25, 2013 | 124.04 | 125.55 | 123.31 | 124.53 | 4,024,973 | +1.86(+1.51%) |
Jun 24, 2013 | 123.66 | 124.16 | 120.99 | 122.68 | 4,932,213 | -2.82(-2.25%) |
Jun 21, 2013 | 127.74 | 127.95 | 123.92 | 125.50 | 6,625,663 | -0.94(-0.75%) |
Jun 20, 2013 | 129.49 | 130.17 | 125.98 | 126.44 | 7,975,158 | -5.00(-3.81%) |
Jun 19, 2013 | 133.56 | 134.19 | 131.41 | 131.45 | 4,371,855 | -2.11(-1.58%) |
Jun 18, 2013 | 133.56 | 134.14 | 132.66 | 133.56 | 2,532,174 | +0.03(+0.02%) |
Jun 17, 2013 | 133.50 | 134.79 | 132.54 | 133.52 | 3,230,293 | +0.97(+0.73%) |
Jun 14, 2013 | 134.85 | 135.15 | 132.55 | 132.56 | 3,651,279 | -2.36(-1.75%) |
Jun 13, 2013 | 131.16 | 135.38 | 131.05 | 134.91 | 4,632,581 | +3.22(+2.45%) |
Jun 12, 2013 | 134.23 | 134.23 | 131.05 | 131.69 | 3,986,207 | -1.18(-0.89%) |
Jun 11, 2013 | 134.53 | 135.38 | 132.78 | 132.87 | 4,741,846 | -3.40(-2.50%) |
Jun 10, 2013 | 135.63 | 136.85 | 134.48 | 136.27 | 4,810,998 | +1.21(+0.89%) |
Jun 07, 2013 | 130.97 | 135.20 | 130.66 | 135.07 | 6,993,983 | +5.15(+3.96%) |
Jun 06, 2013 | 128.80 | 130.01 | 127.20 | 129.92 | 3,987,159 | +1.12(+0.87%) |
Jun 05, 2013 | 131.34 | 132.53 | 128.19 | 128.80 | 5,086,145 | -2.75(-2.09%) |
Jun 04, 2013 | 133.00 | 134.85 | 130.59 | 131.55 | 4,888,305 | -1.53(-1.15%) |
Jun 03, 2013 | 131.45 | 133.22 | 130.01 | 133.08 | 5,601,722 | +1.20(+0.91%) |
May 31, 2013 | 133.39 | 134.92 | 131.86 | 131.87 | 5,414,572 | -1.85(-1.38%) |
May 30, 2013 | 132.34 | 134.61 | 130.99 | 133.72 | 5,329,466 | +1.20(+0.91%) |
May 29, 2013 | 129.97 | 133.54 | 129.70 | 132.51 | 6,107,313 | +1.77(+1.35%) |
May 28, 2013 | 130.93 | 132.36 | 130.11 | 130.75 | 5,495,964 | +2.02(+1.57%) |
May 24, 2013 | 126.18 | 128.89 | 125.95 | 128.73 | 4,090,403 | +1.06(+0.83%) |
May 23, 2013 | 126.82 | 128.87 | 125.41 | 127.67 | 6,928,851 | -1.57(-1.21%) |
May 22, 2013 | 130.26 | 133.40 | 128.58 | 129.23 | 7,614,993 | -1.13(-0.87%) |
May 21, 2013 | 128.69 | 131.18 | 128.58 | 130.36 | 5,027,680 | +1.48(+1.15%) |
May 20, 2013 | 127.81 | 130.17 | 127.76 | 128.88 | 4,944,036 | +0.58(+0.46%) |
May 17, 2013 | 126.05 | 128.72 | 125.71 | 128.29 | 5,150,705 | +3.01(+2.40%) |
May 16, 2013 | 125.50 | 127.73 | 124.87 | 125.28 | 3,987,076 | -0.92(-0.73%) |
May 15, 2013 | 124.94 | 126.75 | 124.73 | 126.21 | 5,151,075 | +4.85(+4.00%) |
May 13, 2013 | 119.77 | 121.93 | 119.27 | 121.36 | 3,668,233 | +0.43(+0.36%) |
May 10, 2013 | 120.50 | 120.99 | 119.63 | 120.93 | 3,245,636 | +0.45(+0.38%) |
May 09, 2013 | 121.74 | 122.36 | 120.24 | 120.47 | 3,475,000 | -1.40(-1.14%) |
May 08, 2013 | 120.95 | 122.46 | 120.36 | 121.87 | 4,338,094 | +0.76(+0.63%) |
May 07, 2013 | 121.18 | 121.61 | 119.67 | 121.11 | 3,868,500 | +0.70(+0.59%) |
May 06, 2013 | 118.35 | 121.29 | 118.12 | 120.40 | 4,611,712 | +2.50(+2.12%) |
May 03, 2013 | 117.86 | 118.28 | 117.65 | 117.90 | 4,955,095 | +1.38(+1.18%) |
May 02, 2013 | 115.72 | 116.53 | 113.86 | 116.53 | 5,341,253 | +0.86(+0.74%) |