Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 124.29 | 125.48 | 123.13 | 124.55 | 387,679 | +0.53(+0.43%) |
Jul 30, 2013 | 124.57 | 125.01 | 123.31 | 124.01 | 458,950 | -0.56(-0.45%) |
Jul 29, 2013 | 126.61 | 126.95 | 123.24 | 124.57 | 551,659 | -2.81(-2.21%) |
Jul 26, 2013 | 128.51 | 128.76 | 126.74 | 127.38 | 338,096 | -1.27(-0.98%) |
Jul 25, 2013 | 130.16 | 131.09 | 127.79 | 128.65 | 366,977 | -1.68(-1.29%) |
Jul 24, 2013 | 133.04 | 133.04 | 129.99 | 130.32 | 105,938 | -2.33(-1.75%) |
Jul 23, 2013 | 133.22 | 133.22 | 131.37 | 132.65 | 216,978 | -0.33(-0.25%) |
Jul 22, 2013 | 131.78 | 132.99 | 131.56 | 132.98 | 229,340 | +1.43(+1.08%) |
Jul 19, 2013 | 134.14 | 134.40 | 131.18 | 131.56 | 402,046 | -3.19(-2.37%) |
Jul 18, 2013 | 134.23 | 136.34 | 129.33 | 134.75 | 611,404 | +2.69(+2.04%) |
Jul 17, 2013 | 132.63 | 133.23 | 130.32 | 132.06 | 329,310 | -0.18(-0.13%) |
Jul 16, 2013 | 134.96 | 135.49 | 131.12 | 132.23 | 293,753 | -2.73(-2.02%) |
Jul 15, 2013 | 136.41 | 136.44 | 134.63 | 134.96 | 181,686 | -0.62(-0.46%) |
Jul 12, 2013 | 135.53 | 136.60 | 135.19 | 135.59 | 220,028 | +0.05(+0.04%) |
Jul 11, 2013 | 134.98 | 136.16 | 134.58 | 135.53 | 174,852 | +2.44(+1.84%) |
Jul 10, 2013 | 133.62 | 133.96 | 132.50 | 133.09 | 189,641 | -0.31(-0.23%) |
Jul 09, 2013 | 131.18 | 134.17 | 130.57 | 133.40 | 163,966 | +3.06(+2.35%) |
Jul 08, 2013 | 131.04 | 131.54 | 129.58 | 130.34 | 125,121 | +0.42(+0.32%) |
Jul 05, 2013 | 128.55 | 130.02 | 128.18 | 129.92 | 97,089 | +1.82(+1.42%) |
Jul 03, 2013 | 127.47 | 128.84 | 127.22 | 128.10 | 170,180 | -0.15(-0.12%) |
Jul 02, 2013 | 129.46 | 130.14 | 127.60 | 128.26 | 154,144 | -1.62(-1.25%) |
Jul 01, 2013 | 129.33 | 131.56 | 128.54 | 129.88 | 220,390 | +2.26(+1.77%) |
Jun 28, 2013 | 126.84 | 128.53 | 126.26 | 127.62 | 412,037 | +0.35(+0.27%) |
Jun 27, 2013 | 127.25 | 127.99 | 126.11 | 127.27 | 197,015 | +1.18(+0.93%) |
Jun 26, 2013 | 125.78 | 129.14 | 124.88 | 126.10 | 307,173 | +1.69(+1.36%) |
Jun 25, 2013 | 122.70 | 125.20 | 121.72 | 124.41 | 249,463 | +2.95(+2.43%) |
Jun 24, 2013 | 121.13 | 128.72 | 117.66 | 121.46 | 202,108 | -1.22(-0.99%) |
Jun 21, 2013 | 124.71 | 125.36 | 122.28 | 122.67 | 336,124 | -1.59(-1.28%) |
Jun 20, 2013 | 122.91 | 124.77 | 121.44 | 124.27 | 337,536 | -0.20(-0.16%) |
Jun 19, 2013 | 126.78 | 127.01 | 124.45 | 124.47 | 264,552 | -2.02(-1.60%) |
Jun 18, 2013 | 124.87 | 127.40 | 124.25 | 126.49 | 274,157 | +1.67(+1.33%) |
Jun 17, 2013 | 126.42 | 126.42 | 123.54 | 124.82 | 247,054 | -0.58(-0.46%) |
Jun 14, 2013 | 124.92 | 126.05 | 124.23 | 125.40 | 176,618 | -0.36(-0.29%) |
Jun 13, 2013 | 123.64 | 125.93 | 123.18 | 125.77 | 377,109 | +2.12(+1.71%) |
Jun 12, 2013 | 129.17 | 129.17 | 123.53 | 123.65 | 258,690 | -4.50(-3.51%) |
Jun 11, 2013 | 127.59 | 128.93 | 125.57 | 128.14 | 199,231 | -1.07(-0.83%) |
Jun 10, 2013 | 130.55 | 130.55 | 128.09 | 129.21 | 184,843 | -1.09(-0.83%) |
Jun 07, 2013 | 129.59 | 130.53 | 128.92 | 130.30 | 177,560 | +0.32(+0.25%) |
Jun 06, 2013 | 128.10 | 129.98 | 127.83 | 129.98 | 116,153 | +1.43(+1.11%) |
Jun 05, 2013 | 129.82 | 130.48 | 128.10 | 128.55 | 207,684 | -2.22(-1.70%) |
Jun 04, 2013 | 134.60 | 135.10 | 130.31 | 130.77 | 259,831 | -4.10(-3.04%) |
Jun 03, 2013 | 135.99 | 136.21 | 132.38 | 134.86 | 102,170 | -0.76(-0.56%) |
May 31, 2013 | 135.56 | 137.73 | 134.77 | 135.62 | 92,912 | -0.27(-0.20%) |
May 30, 2013 | 134.95 | 136.58 | 134.34 | 135.89 | 87,830 | +1.35(+1.01%) |
May 29, 2013 | 134.63 | 135.09 | 133.30 | 134.53 | 99,266 | -1.31(-0.96%) |
May 28, 2013 | 137.37 | 138.71 | 135.52 | 135.84 | 85,033 | +0.09(+0.07%) |
May 24, 2013 | 133.70 | 136.21 | 133.00 | 135.75 | 176,280 | +0.80(+0.59%) |
May 23, 2013 | 132.75 | 135.74 | 131.97 | 134.95 | 179,787 | +0.73(+0.54%) |
May 22, 2013 | 136.42 | 138.29 | 132.55 | 134.22 | 273,675 | -1.86(-1.37%) |
May 21, 2013 | 139.26 | 140.18 | 135.92 | 136.08 | 300,794 | -3.31(-2.38%) |
May 20, 2013 | 139.97 | 140.66 | 138.77 | 139.40 | 116,025 | -0.75(-0.53%) |
May 17, 2013 | 138.77 | 140.22 | 138.66 | 140.14 | 120,318 | +2.36(+1.71%) |
May 16, 2013 | 136.33 | 138.66 | 136.33 | 137.78 | 210,370 | +1.07(+0.78%) |
May 15, 2013 | 137.61 | 138.54 | 136.15 | 136.72 | 241,361 | -0.89(-0.65%) |
May 13, 2013 | 137.04 | 137.74 | 135.50 | 137.61 | 177,210 | +0.40(+0.29%) |
May 10, 2013 | 135.07 | 137.34 | 135.07 | 137.21 | 149,173 | +2.41(+1.79%) |
May 09, 2013 | 136.04 | 136.80 | 134.37 | 134.79 | 146,668 | -1.36(-1.00%) |
May 08, 2013 | 134.96 | 137.26 | 134.96 | 136.16 | 137,853 | +0.93(+0.68%) |
May 07, 2013 | 133.57 | 136.29 | 133.54 | 135.23 | 267,973 | +1.18(+0.88%) |
May 06, 2013 | 132.65 | 134.37 | 132.37 | 134.04 | 131,720 | +1.43(+1.08%) |
May 03, 2013 | 131.75 | 133.98 | 129.72 | 132.61 | 251,245 | +2.89(+2.23%) |
May 02, 2013 | 128.55 | 130.46 | 127.78 | 129.72 | 118,555 | +1.38(+1.08%) |