Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 116.37 | 116.89 | 115.80 | 115.87 | 3,811,698 | +0.08(+0.07%) |
Jul 30, 2013 | 116.90 | 117.26 | 115.56 | 115.79 | 3,559,651 | -0.63(-0.54%) |
Jul 29, 2013 | 116.91 | 116.91 | 115.98 | 116.42 | 2,447,238 | -0.92(-0.78%) |
Jul 26, 2013 | 116.57 | 117.35 | 115.61 | 117.34 | 3,140,080 | +0.27(+0.23%) |
Jul 25, 2013 | 116.00 | 117.46 | 115.51 | 117.07 | 3,241,788 | +0.61(+0.52%) |
Jul 24, 2013 | 118.26 | 118.71 | 116.24 | 116.46 | 3,656,946 | -1.75(-1.48%) |
Jul 23, 2013 | 119.07 | 119.08 | 118.15 | 118.21 | 2,844,439 | -0.73(-0.61%) |
Jul 22, 2013 | 118.65 | 119.30 | 118.55 | 118.94 | 2,786,120 | +0.04(+0.03%) |
Jul 19, 2013 | 118.68 | 119.08 | 118.11 | 118.90 | 3,569,613 | +0.34(+0.29%) |
Jul 18, 2013 | 117.89 | 118.56 | 117.83 | 118.56 | 4,139,487 | +0.72(+0.61%) |
Jul 17, 2013 | 117.83 | 118.13 | 117.44 | 117.84 | 3,041,809 | +0.64(+0.55%) |
Jul 16, 2013 | 117.46 | 117.98 | 117.03 | 117.20 | 2,653,120 | -0.01(-0.01%) |
Jul 15, 2013 | 117.34 | 117.47 | 116.86 | 117.21 | 2,777,481 | +0.09(+0.08%) |
Jul 12, 2013 | 116.81 | 117.20 | 116.55 | 117.12 | 3,285,262 | +0.14(+0.12%) |
Jul 11, 2013 | 115.99 | 117.37 | 115.43 | 116.98 | 4,339,983 | +2.10(+1.83%) |
Jul 10, 2013 | 115.50 | 115.78 | 114.56 | 114.88 | 2,606,699 | -0.92(-0.79%) |
Jul 09, 2013 | 115.62 | 115.95 | 115.26 | 115.80 | 3,385,835 | +0.79(+0.69%) |
Jul 08, 2013 | 115.50 | 115.87 | 114.80 | 115.01 | 3,482,322 | +0.05(+0.04%) |
Jul 05, 2013 | 113.34 | 115.00 | 113.21 | 114.96 | 3,158,518 | +2.33(+2.07%) |
Jul 03, 2013 | 112.03 | 112.71 | 111.58 | 112.63 | 1,350,450 | +0.11(+0.10%) |
Jul 02, 2013 | 112.84 | 113.36 | 112.08 | 112.52 | 2,748,731 | -0.52(-0.46%) |
Jul 01, 2013 | 112.51 | 113.77 | 112.51 | 113.04 | 3,302,212 | +1.12(+1.00%) |
Jun 28, 2013 | 112.66 | 112.86 | 111.66 | 111.92 | 4,457,618 | -0.99(-0.88%) |
Jun 26, 2013 | 112.98 | 113.50 | 112.27 | 112.91 | 3,763,395 | +0.84(+0.75%) |
Jun 25, 2013 | 111.81 | 112.31 | 110.88 | 112.07 | 4,148,010 | +1.36(+1.23%) |
Jun 24, 2013 | 111.75 | 112.74 | 109.53 | 110.71 | 5,193,356 | -1.67(-1.49%) |
Jun 21, 2013 | 112.63 | 113.13 | 111.25 | 112.38 | 7,189,389 | +0.97(+0.87%) |
Jun 20, 2013 | 113.20 | 113.91 | 110.86 | 111.41 | 6,301,262 | -2.43(-2.13%) |
Jun 19, 2013 | 115.14 | 115.66 | 113.81 | 113.84 | 3,471,517 | -1.33(-1.15%) |
Jun 18, 2013 | 115.01 | 115.59 | 114.84 | 115.17 | 2,992,116 | +0.25(+0.22%) |
Jun 17, 2013 | 114.75 | 115.57 | 113.83 | 114.92 | 3,508,974 | +0.76(+0.67%) |
Jun 14, 2013 | 114.94 | 115.08 | 113.94 | 114.16 | 2,978,558 | -0.83(-0.72%) |
Jun 13, 2013 | 112.89 | 115.14 | 112.27 | 114.99 | 4,019,816 | +2.04(+1.81%) |
Jun 12, 2013 | 114.01 | 114.35 | 112.66 | 112.95 | 3,941,641 | -0.56(-0.49%) |
Jun 11, 2013 | 114.41 | 114.43 | 113.26 | 113.51 | 4,064,842 | -1.64(-1.42%) |
Jun 10, 2013 | 115.56 | 115.98 | 114.80 | 115.15 | 3,126,865 | -0.16(-0.14%) |
Jun 07, 2013 | 113.89 | 115.55 | 113.53 | 115.31 | 4,726,435 | +2.21(+1.95%) |
Jun 06, 2013 | 111.34 | 113.17 | 111.15 | 113.10 | 4,550,242 | +1.59(+1.43%) |
Jun 05, 2013 | 112.90 | 113.16 | 111.05 | 111.51 | 5,034,508 | -1.91(-1.68%) |
Jun 04, 2013 | 113.95 | 114.00 | 112.90 | 113.42 | 4,339,589 | -0.65(-0.57%) |
Jun 03, 2013 | 114.76 | 114.76 | 113.03 | 114.07 | 4,945,704 | +0.00(+0.00%) |
May 31, 2013 | 114.82 | 115.00 | 113.88 | 114.07 | 8,636,993 | -0.77(-0.67%) |
May 30, 2013 | 113.37 | 115.00 | 113.31 | 114.84 | 5,531,240 | +1.81(+1.60%) |
May 29, 2013 | 111.66 | 113.46 | 111.41 | 113.03 | 4,557,104 | +0.75(+0.67%) |
May 28, 2013 | 112.17 | 112.50 | 111.76 | 112.28 | 5,312,506 | +1.45(+1.31%) |
May 24, 2013 | 110.50 | 110.83 | 109.92 | 110.83 | 3,517,021 | -0.46(-0.41%) |
May 23, 2013 | 110.46 | 111.72 | 109.11 | 111.29 | 5,546,200 | -0.56(-0.50%) |
May 22, 2013 | 112.82 | 113.45 | 111.11 | 111.85 | 5,845,708 | -0.85(-0.75%) |
May 21, 2013 | 113.07 | 113.34 | 112.45 | 112.70 | 3,614,672 | -0.30(-0.27%) |
May 20, 2013 | 112.87 | 113.55 | 112.58 | 113.00 | 3,096,456 | -0.02(-0.02%) |
May 17, 2013 | 111.95 | 113.10 | 111.76 | 113.02 | 4,791,464 | +1.48(+1.33%) |
May 16, 2013 | 112.52 | 112.53 | 111.25 | 111.54 | 3,621,421 | -1.23(-1.09%) |
May 15, 2013 | 112.57 | 112.98 | 112.15 | 112.77 | 3,854,805 | +1.03(+0.92%) |
May 13, 2013 | 111.83 | 112.34 | 111.41 | 111.74 | 2,806,666 | -0.08(-0.07%) |
May 10, 2013 | 111.10 | 111.88 | 111.00 | 111.82 | 3,786,967 | +1.16(+1.05%) |
May 09, 2013 | 110.85 | 111.34 | 110.35 | 110.66 | 3,405,160 | -0.28(-0.25%) |
May 08, 2013 | 109.96 | 110.98 | 109.43 | 110.94 | 3,814,638 | +1.04(+0.95%) |
May 07, 2013 | 110.49 | 110.50 | 109.46 | 109.90 | 3,678,233 | -0.10(-0.09%) |
May 06, 2013 | 110.95 | 111.25 | 109.45 | 110.00 | 4,929,198 | +1.36(+1.25%) |
May 03, 2013 | 108.26 | 108.78 | 107.30 | 108.64 | 4,456,941 | +1.34(+1.25%) |
May 02, 2013 | 106.49 | 107.33 | 106.24 | 107.30 | 2,568,805 | +1.18(+1.11%) |