Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 122.21 | 122.46 | 121.24 | 121.90 | 363,695 | -0.69(-0.56%) |
Jul 30, 2013 | 123.01 | 123.34 | 122.35 | 122.59 | 437,929 | +2.34(+1.95%) |
Jul 29, 2013 | 120.82 | 121.34 | 120.11 | 120.25 | 650,946 | -4.24(-3.41%) |
Jul 26, 2013 | 124.56 | 124.56 | 122.92 | 124.49 | 616,729 | -3.06(-2.40%) |
Jul 25, 2013 | 126.88 | 127.68 | 126.30 | 127.55 | 302,104 | -0.88(-0.69%) |
Jul 24, 2013 | 129.36 | 129.39 | 128.07 | 128.43 | 300,026 | -1.05(-0.81%) |
Jul 23, 2013 | 130.35 | 130.35 | 129.05 | 129.48 | 315,462 | -0.82(-0.63%) |
Jul 22, 2013 | 130.01 | 130.78 | 130.12 | 130.30 | 301,720 | -0.06(-0.05%) |
Jul 19, 2013 | 130.00 | 130.54 | 129.78 | 130.36 | 359,227 | -0.44(-0.34%) |
Jul 18, 2013 | 130.03 | 131.13 | 129.78 | 130.80 | 479,955 | +0.04(+0.03%) |
Jul 17, 2013 | 130.81 | 131.50 | 129.71 | 130.76 | 606,337 | +1.85(+1.44%) |
Jul 16, 2013 | 129.38 | 129.46 | 128.08 | 128.91 | 635,955 | -0.73(-0.56%) |
Jul 15, 2013 | 129.99 | 129.99 | 129.20 | 129.64 | 241,701 | -0.05(-0.04%) |
Jul 12, 2013 | 129.22 | 129.69 | 129.07 | 129.69 | 297,482 | +0.40(+0.31%) |
Jul 11, 2013 | 128.53 | 129.42 | 128.31 | 129.29 | 345,992 | +2.52(+1.99%) |
Jul 10, 2013 | 126.73 | 127.01 | 126.26 | 126.77 | 290,855 | +0.57(+0.45%) |
Jul 09, 2013 | 126.66 | 126.58 | 126.00 | 126.20 | 454,613 | +1.30(+1.04%) |
Jul 08, 2013 | 124.88 | 125.20 | 124.36 | 124.90 | 324,332 | -0.37(-0.30%) |
Jul 05, 2013 | 125.92 | 125.98 | 124.35 | 125.27 | 335,535 | +0.75(+0.60%) |
Jul 03, 2013 | 123.51 | 124.52 | 123.12 | 124.52 | 170,965 | +0.05(+0.04%) |
Jul 02, 2013 | 124.70 | 125.33 | 123.88 | 124.47 | 620,240 | +1.45(+1.18%) |
Jul 01, 2013 | 122.39 | 123.43 | 121.26 | 123.02 | 604,064 | +2.36(+1.96%) |
Jun 28, 2013 | 121.31 | 121.67 | 120.36 | 120.66 | 466,062 | -1.08(-0.89%) |
Jun 27, 2013 | 120.70 | 122.04 | 120.43 | 121.74 | 641,924 | +3.68(+3.12%) |
Jun 26, 2013 | 117.83 | 118.10 | 116.92 | 118.06 | 545,173 | +0.77(+0.66%) |
Jun 25, 2013 | 117.45 | 117.79 | 116.63 | 117.29 | 320,123 | +0.76(+0.65%) |
Jun 24, 2013 | 117.35 | 117.67 | 115.28 | 116.53 | 653,459 | -3.02(-2.53%) |
Jun 21, 2013 | 119.38 | 119.76 | 117.60 | 119.55 | 765,443 | +2.49(+2.13%) |
Jun 20, 2013 | 118.97 | 119.14 | 116.57 | 117.06 | 747,191 | -3.72(-3.08%) |
Jun 19, 2013 | 122.70 | 123.18 | 120.71 | 120.78 | 616,456 | -1.51(-1.23%) |
Jun 18, 2013 | 122.44 | 122.94 | 121.90 | 122.29 | 721,263 | +1.91(+1.59%) |
Jun 17, 2013 | 120.05 | 120.89 | 119.53 | 120.38 | 586,163 | +3.00(+2.56%) |
Jun 14, 2013 | 118.69 | 119.26 | 116.79 | 117.38 | 591,485 | -3.92(-3.23%) |
Jun 13, 2013 | 119.17 | 121.35 | 119.01 | 121.30 | 449,566 | +2.17(+1.82%) |
Jun 12, 2013 | 120.96 | 121.33 | 118.37 | 119.13 | 595,420 | -0.79(-0.66%) |
Jun 11, 2013 | 120.34 | 121.27 | 119.27 | 119.92 | 861,755 | -1.23(-1.02%) |
Jun 10, 2013 | 121.68 | 121.83 | 120.41 | 121.15 | 857,178 | +4.09(+3.49%) |
Jun 07, 2013 | 114.47 | 117.54 | 113.59 | 117.06 | 1,392,646 | +2.58(+2.25%) |
Jun 06, 2013 | 113.52 | 114.50 | 112.28 | 114.48 | 695,631 | -0.39(-0.34%) |
Jun 05, 2013 | 115.26 | 116.02 | 114.54 | 114.87 | 514,639 | -3.39(-2.87%) |
Jun 04, 2013 | 118.31 | 118.89 | 117.09 | 118.26 | 618,791 | +2.05(+1.76%) |
Jun 03, 2013 | 115.58 | 116.35 | 113.64 | 116.21 | 1,238,822 | -1.34(-1.14%) |
May 31, 2013 | 118.43 | 119.47 | 117.49 | 117.55 | 657,000 | -2.91(-2.42%) |
May 30, 2013 | 120.32 | 121.16 | 120.21 | 120.46 | 558,688 | +0.89(+0.74%) |
May 29, 2013 | 120.30 | 120.40 | 118.71 | 119.57 | 930,490 | -3.61(-2.93%) |
May 28, 2013 | 122.78 | 124.42 | 122.75 | 123.18 | 658,798 | +2.65(+2.20%) |
May 24, 2013 | 121.00 | 121.76 | 119.54 | 120.53 | 1,252,339 | -4.13(-3.31%) |
May 23, 2013 | 122.48 | 124.98 | 119.89 | 124.66 | 1,491,409 | -3.18(-2.49%) |
May 22, 2013 | 130.00 | 130.99 | 127.51 | 127.84 | 917,613 | -1.88(-1.45%) |
May 21, 2013 | 129.69 | 129.98 | 129.12 | 129.72 | 513,083 | +1.07(+0.83%) |
May 20, 2013 | 128.15 | 128.98 | 128.10 | 128.65 | 667,525 | +1.33(+1.04%) |
May 17, 2013 | 126.32 | 127.47 | 126.28 | 127.32 | 605,570 | +2.20(+1.76%) |
May 16, 2013 | 126.00 | 126.24 | 124.88 | 125.12 | 571,879 | -1.48(-1.17%) |
May 15, 2013 | 125.61 | 126.60 | 125.38 | 126.60 | 795,564 | +1.77(+1.42%) |
May 13, 2013 | 123.28 | 124.85 | 123.08 | 124.83 | 1,251,400 | +3.55(+2.93%) |
May 10, 2013 | 119.81 | 121.38 | 119.59 | 121.28 | 1,370,714 | +3.14(+2.66%) |
May 09, 2013 | 117.47 | 118.68 | 117.16 | 118.14 | 1,061,774 | -1.56(-1.30%) |
May 08, 2013 | 117.74 | 119.75 | 116.56 | 119.70 | 946,427 | +3.62(+3.12%) |
May 07, 2013 | 116.52 | 117.57 | 115.96 | 116.08 | 560,411 | +1.05(+0.91%) |
May 06, 2013 | 115.00 | 115.25 | 114.84 | 115.03 | 241,628 | +0.11(+0.10%) |
May 03, 2013 | 114.95 | 115.17 | 114.85 | 114.92 | 437,546 | +0.54(+0.47%) |
May 02, 2013 | 113.09 | 114.74 | 112.84 | 114.38 | 460,979 | +0.66(+0.58%) |