Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 134.05 | 134.49 | 132.56 | 133.52 | 38,097 | +0.27(+0.20%) |
Jul 30, 2013 | 133.70 | 134.94 | 133.17 | 133.26 | 29,206 | -0.62(-0.46%) |
Jul 29, 2013 | 134.94 | 135.29 | 133.43 | 133.88 | 22,012 | -0.80(-0.59%) |
Jul 26, 2013 | 136.09 | 136.09 | 133.19 | 134.67 | 25,969 | +0.00(+0.00%) |
Jul 25, 2013 | 134.94 | 136.88 | 133.61 | 134.67 | 70,475 | +1.68(+1.26%) |
Jul 24, 2013 | 134.50 | 134.69 | 132.99 | 132.99 | 23,826 | -0.35(-0.27%) |
Jul 23, 2013 | 134.32 | 134.94 | 133.35 | 133.35 | 66,444 | +0.80(+0.60%) |
Jul 22, 2013 | 131.67 | 132.81 | 131.32 | 132.55 | 23,531 | +0.62(+0.47%) |
Jul 19, 2013 | 132.11 | 133.35 | 131.40 | 131.93 | 18,571 | -1.06(-0.80%) |
Jul 18, 2013 | 132.73 | 134.14 | 131.49 | 132.99 | 39,826 | +0.35(+0.27%) |
Jul 17, 2013 | 132.20 | 132.90 | 131.84 | 132.64 | 15,625 | +1.24(+0.94%) |
Jul 16, 2013 | 134.14 | 134.14 | 131.40 | 131.40 | 17,106 | -2.39(-1.79%) |
Jul 15, 2013 | 132.73 | 133.88 | 131.36 | 133.79 | 26,020 | +1.59(+1.20%) |
Jul 12, 2013 | 132.20 | 132.46 | 130.35 | 132.20 | 21,709 | +0.00(+0.00%) |
Jul 11, 2013 | 132.02 | 132.28 | 130.60 | 132.20 | 24,936 | +1.77(+1.36%) |
Jul 10, 2013 | 129.54 | 130.51 | 128.66 | 130.43 | 19,171 | +0.88(+0.68%) |
Jul 09, 2013 | 128.12 | 129.63 | 128.05 | 129.54 | 22,877 | +1.59(+1.25%) |
Jul 08, 2013 | 128.39 | 129.54 | 126.89 | 127.95 | 19,996 | +0.88(+0.70%) |
Jul 05, 2013 | 127.51 | 127.51 | 124.59 | 127.06 | 19,485 | +0.09(+0.07%) |
Jul 03, 2013 | 127.15 | 128.03 | 125.83 | 126.97 | 9,654 | -0.18(-0.14%) |
Jul 02, 2013 | 129.98 | 131.13 | 126.10 | 127.15 | 26,850 | -3.54(-2.71%) |
Jul 01, 2013 | 128.12 | 131.13 | 127.86 | 130.69 | 36,710 | +2.83(+2.21%) |
Jun 28, 2013 | 128.30 | 129.81 | 126.80 | 127.86 | 24,407 | +2.74(+2.19%) |
Jun 26, 2013 | 123.88 | 126.62 | 123.88 | 125.12 | 33,501 | +1.42(+1.14%) |
Jun 25, 2013 | 122.37 | 123.70 | 118.86 | 123.70 | 27,542 | +3.45(+2.87%) |
Jun 24, 2013 | 121.67 | 122.82 | 116.98 | 120.25 | 37,751 | -2.57(-2.09%) |
Jun 21, 2013 | 123.88 | 127.42 | 120.78 | 122.82 | 36,011 | -0.27(-0.22%) |
Jun 20, 2013 | 126.53 | 126.77 | 122.20 | 123.08 | 50,173 | -3.89(-3.07%) |
Jun 19, 2013 | 127.51 | 128.66 | 126.36 | 126.97 | 13,635 | -0.27(-0.21%) |
Jun 18, 2013 | 127.77 | 128.75 | 126.44 | 127.24 | 22,223 | +0.27(+0.21%) |
Jun 17, 2013 | 128.66 | 128.92 | 126.28 | 126.97 | 15,013 | -0.18(-0.14%) |
Jun 14, 2013 | 127.95 | 129.53 | 125.74 | 127.15 | 23,180 | +0.18(+0.14%) |
Jun 13, 2013 | 124.32 | 127.73 | 123.44 | 126.97 | 25,050 | +2.48(+1.99%) |
Jun 12, 2013 | 123.08 | 124.76 | 122.99 | 124.50 | 30,147 | +1.59(+1.30%) |
Jun 11, 2013 | 124.41 | 125.12 | 122.11 | 122.91 | 27,536 | -2.03(-1.63%) |
Jun 10, 2013 | 124.76 | 126.09 | 123.88 | 124.94 | 14,622 | +0.18(+0.14%) |
Jun 07, 2013 | 125.03 | 126.00 | 123.88 | 124.76 | 17,815 | +0.53(+0.43%) |
Jun 06, 2013 | 123.44 | 125.12 | 122.28 | 124.23 | 22,058 | +1.15(+0.93%) |
Jun 05, 2013 | 124.14 | 125.20 | 121.93 | 123.08 | 25,695 | -0.71(-0.57%) |
Jun 04, 2013 | 122.82 | 126.09 | 122.82 | 123.79 | 25,550 | +1.24(+1.01%) |
Jun 03, 2013 | 122.11 | 123.52 | 119.45 | 122.55 | 53,641 | +0.09(+0.07%) |
May 31, 2013 | 123.88 | 124.51 | 120.34 | 122.46 | 62,152 | -2.12(-1.70%) |
May 30, 2013 | 126.36 | 126.53 | 123.88 | 124.59 | 44,412 | -1.77(-1.40%) |
May 29, 2013 | 129.81 | 130.43 | 126.09 | 126.36 | 71,376 | -4.87(-3.71%) |
May 28, 2013 | 132.64 | 133.17 | 130.87 | 131.22 | 29,452 | +0.53(+0.41%) |
May 24, 2013 | 130.43 | 131.40 | 129.28 | 130.69 | 15,661 | +0.09(+0.07%) |
May 23, 2013 | 129.63 | 131.49 | 128.75 | 130.60 | 25,174 | -0.09(-0.07%) |
May 22, 2013 | 131.84 | 134.32 | 129.72 | 130.69 | 46,362 | -0.71(-0.54%) |
May 21, 2013 | 130.51 | 132.02 | 130.16 | 131.40 | 32,971 | +1.06(+0.81%) |
May 20, 2013 | 130.60 | 131.40 | 129.20 | 130.34 | 64,166 | -1.15(-0.88%) |
May 17, 2013 | 130.34 | 132.46 | 130.34 | 131.49 | 28,891 | +0.53(+0.41%) |
May 16, 2013 | 131.13 | 132.73 | 130.07 | 130.96 | 22,059 | +0.00(+0.00%) |
May 15, 2013 | 129.63 | 132.55 | 128.83 | 130.96 | 44,411 | -1.50(-1.14%) |
May 13, 2013 | 132.46 | 133.17 | 131.58 | 132.46 | 30,028 | -0.09(-0.07%) |
May 10, 2013 | 132.20 | 133.43 | 130.07 | 132.55 | 54,929 | +2.04(+1.56%) |
May 09, 2013 | 130.87 | 130.87 | 127.24 | 130.51 | 52,925 | +0.97(+0.75%) |
May 08, 2013 | 129.28 | 130.34 | 129.19 | 129.54 | 58,508 | +0.02(+0.02%) |
May 07, 2013 | 131.92 | 132.53 | 129.09 | 129.52 | 91,006 | -1.12(-0.85%) |
May 06, 2013 | 131.41 | 131.67 | 130.55 | 130.63 | 97,734 | +0.26(+0.20%) |
May 03, 2013 | 130.98 | 131.24 | 130.12 | 130.38 | 57,402 | +0.09(+0.07%) |
May 02, 2013 | 130.55 | 131.58 | 130.12 | 130.29 | 50,430 | +0.34(+0.26%) |