Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 128.16 | 129.67 | 126.66 | 127.72 | 24,433 | +2.74(+2.19%) |
Jun 26, 2013 | 123.75 | 126.49 | 123.75 | 124.98 | 33,537 | +1.41(+1.14%) |
Jun 25, 2013 | 122.24 | 123.57 | 118.73 | 123.57 | 27,572 | +3.45(+2.87%) |
Jun 24, 2013 | 121.54 | 122.69 | 116.85 | 120.12 | 37,791 | -2.56(-2.09%) |
Jun 21, 2013 | 123.75 | 127.28 | 120.65 | 122.69 | 36,050 | -0.27(-0.22%) |
Jun 20, 2013 | 126.40 | 126.64 | 122.07 | 122.95 | 50,227 | -3.89(-3.07%) |
Jun 19, 2013 | 127.37 | 128.52 | 126.22 | 126.84 | 13,649 | -0.27(-0.21%) |
Jun 18, 2013 | 127.64 | 128.61 | 126.31 | 127.11 | 22,247 | +0.27(+0.21%) |
Jun 17, 2013 | 128.52 | 128.78 | 126.15 | 126.84 | 15,029 | -0.18(-0.14%) |
Jun 14, 2013 | 127.81 | 129.39 | 125.60 | 127.02 | 23,205 | +0.18(+0.14%) |
Jun 13, 2013 | 124.19 | 127.59 | 123.30 | 126.84 | 25,077 | +2.47(+1.99%) |
Jun 12, 2013 | 122.95 | 124.63 | 122.86 | 124.36 | 30,179 | +1.59(+1.30%) |
Jun 11, 2013 | 124.28 | 124.98 | 121.98 | 122.77 | 27,566 | -2.03(-1.63%) |
Jun 10, 2013 | 124.63 | 125.95 | 123.75 | 124.81 | 14,637 | +0.18(+0.14%) |
Jun 07, 2013 | 124.89 | 125.87 | 123.75 | 124.63 | 17,834 | +0.53(+0.43%) |
Jun 06, 2013 | 123.30 | 124.98 | 122.16 | 124.10 | 22,082 | +1.15(+0.93%) |
Jun 05, 2013 | 124.01 | 125.07 | 121.80 | 122.95 | 25,723 | -0.71(-0.57%) |
Jun 04, 2013 | 122.69 | 125.95 | 122.69 | 123.66 | 25,577 | +1.24(+1.01%) |
Jun 03, 2013 | 121.98 | 123.39 | 119.33 | 122.42 | 53,699 | +0.09(+0.07%) |
May 31, 2013 | 123.75 | 124.37 | 120.21 | 122.33 | 62,219 | -2.12(-1.70%) |
May 30, 2013 | 126.22 | 126.40 | 123.75 | 124.45 | 44,460 | -1.77(-1.40%) |
May 29, 2013 | 129.67 | 130.29 | 125.95 | 126.22 | 71,453 | -4.86(-3.71%) |
May 28, 2013 | 132.50 | 133.03 | 130.73 | 131.08 | 29,484 | +0.53(+0.41%) |
May 24, 2013 | 130.29 | 131.26 | 129.14 | 130.55 | 15,678 | +0.09(+0.07%) |
May 23, 2013 | 129.49 | 131.35 | 128.61 | 130.46 | 25,201 | -0.09(-0.07%) |
May 22, 2013 | 131.70 | 134.18 | 129.58 | 130.55 | 46,412 | -0.71(-0.54%) |
May 21, 2013 | 130.38 | 131.88 | 130.02 | 131.26 | 33,007 | +1.06(+0.81%) |
May 20, 2013 | 130.46 | 131.26 | 129.06 | 130.20 | 64,234 | -1.15(-0.87%) |
May 17, 2013 | 130.20 | 132.32 | 130.20 | 131.35 | 28,921 | +0.53(+0.41%) |
May 16, 2013 | 130.99 | 132.59 | 129.93 | 130.82 | 22,083 | +0.00(+0.00%) |
May 15, 2013 | 129.49 | 132.41 | 128.70 | 130.82 | 44,459 | -1.50(-1.14%) |
May 13, 2013 | 132.32 | 133.03 | 131.44 | 132.32 | 30,060 | -0.09(-0.07%) |
May 10, 2013 | 132.05 | 133.29 | 129.93 | 132.41 | 54,987 | +2.03(+1.56%) |
May 09, 2013 | 130.73 | 130.73 | 127.11 | 130.38 | 52,981 | +0.97(+0.75%) |
May 08, 2013 | 129.14 | 130.20 | 129.05 | 129.40 | 58,571 | +0.02(+0.02%) |
May 07, 2013 | 131.78 | 132.38 | 128.95 | 129.38 | 91,103 | -1.12(-0.85%) |
May 06, 2013 | 131.27 | 131.53 | 130.41 | 130.50 | 97,838 | +0.26(+0.20%) |
May 03, 2013 | 130.84 | 131.10 | 129.98 | 130.24 | 57,464 | +0.09(+0.07%) |
May 02, 2013 | 130.41 | 131.44 | 129.98 | 130.15 | 50,484 | +0.34(+0.26%) |
May 01, 2013 | 129.81 | 130.92 | 129.38 | 129.81 | 50,860 | -0.26(-0.20%) |
Apr 30, 2013 | 130.24 | 130.84 | 129.29 | 130.07 | 44,203 | -0.17(-0.13%) |
Apr 29, 2013 | 129.55 | 130.41 | 128.61 | 130.24 | 43,215 | +2.49(+1.95%) |
Apr 26, 2013 | 129.55 | 128.52 | 126.98 | 127.75 | 29,718 | -0.43(-0.33%) |
Apr 25, 2013 | 128.26 | 129.47 | 127.41 | 128.18 | 56,266 | +1.03(+0.81%) |
Apr 24, 2013 | 126.21 | 127.75 | 126.21 | 127.15 | 52,377 | +1.20(+0.95%) |
Apr 23, 2013 | 125.52 | 126.55 | 125.09 | 125.95 | 26,110 | +0.60(+0.48%) |
Apr 22, 2013 | 124.40 | 125.69 | 123.89 | 125.35 | 39,578 | +1.89(+1.53%) |
Apr 19, 2013 | 123.29 | 123.89 | 122.26 | 123.46 | 16,491 | +0.43(+0.35%) |
Apr 18, 2013 | 122.26 | 123.63 | 121.96 | 123.03 | 35,477 | +1.03(+0.84%) |
Apr 17, 2013 | 122.69 | 124.32 | 120.29 | 122.00 | 39,407 | -0.69(-0.56%) |
Apr 16, 2013 | 122.09 | 123.12 | 121.06 | 122.69 | 36,318 | +3.43(+2.88%) |
Apr 15, 2013 | 124.23 | 124.23 | 119.08 | 119.26 | 44,428 | -4.98(-4.01%) |
Apr 12, 2013 | 124.40 | 125.01 | 123.29 | 124.23 | 37,397 | +0.00(+0.00%) |
Apr 11, 2013 | 123.80 | 124.75 | 122.77 | 124.23 | 28,236 | +0.43(+0.35%) |
Apr 10, 2013 | 123.55 | 124.40 | 122.35 | 123.80 | 28,281 | +0.34(+0.28%) |
Apr 09, 2013 | 122.17 | 124.40 | 121.49 | 123.46 | 31,782 | +1.89(+1.55%) |
Apr 08, 2013 | 120.54 | 121.75 | 119.17 | 121.57 | 32,678 | +1.46(+1.21%) |
Apr 05, 2013 | 117.45 | 120.20 | 114.62 | 120.11 | 52,276 | +2.66(+2.26%) |
Apr 04, 2013 | 119.00 | 119.69 | 117.11 | 117.45 | 40,850 | -1.20(-1.01%) |
Apr 03, 2013 | 120.92 | 121.66 | 117.63 | 118.66 | 40,810 | -2.14(-1.78%) |
Apr 02, 2013 | 123.20 | 123.20 | 120.54 | 120.80 | 38,497 | -1.11(-0.91%) |