Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 117.63 | 118.20 | 115.59 | 117.25 | 16,392,625 | -2.79(-2.32%) |
Jun 27, 2013 | 120.28 | 120.80 | 119.81 | 120.03 | 5,730,177 | +0.48(+0.41%) |
Jun 26, 2013 | 120.23 | 120.39 | 119.33 | 119.55 | 5,411,912 | -0.07(-0.06%) |
Jun 25, 2013 | 119.82 | 119.99 | 118.50 | 119.62 | 6,272,092 | +0.88(+0.74%) |
Jun 24, 2013 | 119.01 | 119.58 | 118.22 | 118.74 | 7,100,507 | -1.18(-0.98%) |
Jun 21, 2013 | 121.78 | 121.79 | 118.74 | 119.91 | 14,538,281 | -1.16(-0.96%) |
Jun 20, 2013 | 123.11 | 123.74 | 121.03 | 121.07 | 7,361,431 | -2.82(-2.27%) |
Jun 19, 2013 | 125.42 | 125.79 | 123.88 | 123.89 | 4,638,972 | -1.80(-1.43%) |
Jun 18, 2013 | 124.55 | 126.44 | 124.46 | 125.69 | 5,343,370 | +1.12(+0.90%) |
Jun 17, 2013 | 124.81 | 125.87 | 124.26 | 124.56 | 5,248,598 | +0.52(+0.42%) |
Jun 14, 2013 | 125.14 | 125.61 | 123.81 | 124.05 | 4,571,906 | -0.96(-0.77%) |
Jun 13, 2013 | 123.32 | 125.40 | 122.91 | 125.01 | 4,726,493 | +1.58(+1.28%) |
Jun 12, 2013 | 125.52 | 125.91 | 123.01 | 123.44 | 5,557,883 | -1.70(-1.36%) |
Jun 11, 2013 | 124.64 | 126.35 | 124.24 | 125.14 | 4,587,653 | -0.64(-0.51%) |
Jun 10, 2013 | 126.98 | 126.98 | 125.71 | 125.78 | 4,323,105 | -0.81(-0.64%) |
Jun 07, 2013 | 125.67 | 126.59 | 125.22 | 126.59 | 4,814,255 | +1.56(+1.25%) |
Jun 06, 2013 | 124.54 | 125.28 | 123.60 | 125.03 | 5,997,619 | +0.65(+0.52%) |
Jun 05, 2013 | 125.86 | 126.56 | 124.17 | 124.38 | 6,871,024 | -2.12(-1.67%) |
Jun 04, 2013 | 127.98 | 128.22 | 125.82 | 126.50 | 5,865,046 | -1.69(-1.32%) |
Jun 03, 2013 | 127.76 | 128.87 | 127.20 | 128.19 | 5,417,529 | +0.57(+0.45%) |
May 31, 2013 | 127.97 | 130.05 | 127.62 | 127.62 | 8,069,137 | -0.82(-0.64%) |
May 30, 2013 | 126.98 | 129.44 | 126.98 | 128.44 | 7,171,484 | +0.88(+0.69%) |
May 29, 2013 | 126.52 | 127.86 | 126.41 | 127.56 | 5,606,063 | +0.09(+0.07%) |
May 28, 2013 | 127.26 | 127.97 | 127.09 | 127.47 | 6,538,633 | +1.26(+1.00%) |
May 24, 2013 | 125.58 | 126.64 | 125.41 | 126.21 | 5,372,035 | -0.27(-0.21%) |
May 23, 2013 | 126.06 | 127.98 | 125.85 | 126.48 | 8,443,928 | -0.51(-0.40%) |
May 22, 2013 | 127.92 | 128.93 | 126.45 | 126.99 | 8,454,835 | -1.02(-0.80%) |
May 21, 2013 | 127.14 | 128.52 | 126.99 | 128.01 | 4,860,141 | +0.65(+0.51%) |
May 20, 2013 | 127.62 | 128.31 | 127.25 | 127.36 | 5,891,540 | -0.52(-0.40%) |
May 17, 2013 | 125.92 | 128.53 | 125.76 | 127.88 | 9,297,972 | +2.30(+1.83%) |
May 16, 2013 | 125.15 | 126.74 | 125.15 | 125.58 | 7,346,342 | +0.84(+0.67%) |
May 15, 2013 | 124.08 | 124.96 | 123.95 | 124.74 | 6,565,734 | +0.52(+0.42%) |
May 13, 2013 | 125.26 | 125.44 | 124.06 | 124.22 | 5,946,275 | -1.23(-0.98%) |
May 10, 2013 | 124.77 | 125.48 | 124.43 | 125.44 | 5,345,663 | +0.75(+0.60%) |
May 09, 2013 | 125.58 | 125.77 | 124.37 | 124.69 | 5,773,778 | -0.97(-0.77%) |
May 08, 2013 | 124.50 | 125.67 | 124.24 | 125.66 | 5,870,663 | +1.29(+1.03%) |
May 07, 2013 | 123.87 | 124.43 | 123.16 | 124.37 | 5,615,381 | +0.52(+0.42%) |
May 06, 2013 | 124.47 | 124.59 | 123.08 | 123.85 | 7,903,301 | -1.06(-0.85%) |
May 03, 2013 | 124.56 | 125.40 | 123.61 | 124.91 | 7,359,232 | +1.30(+1.05%) |
May 02, 2013 | 122.23 | 123.64 | 122.00 | 123.61 | 6,459,856 | +1.68(+1.38%) |
May 01, 2013 | 123.30 | 123.48 | 121.66 | 121.93 | 8,021,556 | -1.78(-1.44%) |
Apr 30, 2013 | 121.62 | 123.73 | 120.53 | 123.70 | 12,346,138 | +2.07(+1.70%) |
Apr 29, 2013 | 118.96 | 121.96 | 118.89 | 121.63 | 9,714,911 | +2.96(+2.49%) |
Apr 26, 2013 | 118.59 | 118.89 | 118.03 | 118.68 | 5,714,550 | +0.22(+0.19%) |
Apr 25, 2013 | 117.69 | 119.20 | 117.46 | 118.46 | 7,616,634 | +1.37(+1.17%) |
Apr 24, 2013 | 117.36 | 117.57 | 116.71 | 117.09 | 6,048,009 | +0.06(+0.05%) |
Apr 23, 2013 | 115.60 | 117.61 | 115.20 | 117.03 | 10,308,798 | +2.31(+2.01%) |
Apr 22, 2013 | 116.75 | 116.89 | 114.63 | 114.72 | 16,120,856 | -1.33(-1.14%) |
Apr 19, 2013 | 119.55 | 120.02 | 115.90 | 116.05 | 30,859,748 | -10.47(-8.28%) |
Apr 18, 2013 | 128.33 | 128.41 | 125.91 | 126.52 | 10,618,365 | -1.54(-1.20%) |
Apr 17, 2013 | 128.58 | 128.93 | 127.95 | 128.06 | 5,353,592 | -1.42(-1.10%) |
Apr 16, 2013 | 128.77 | 129.48 | 127.77 | 129.48 | 4,682,758 | +1.67(+1.31%) |
Apr 15, 2013 | 128.53 | 129.29 | 127.81 | 127.81 | 6,905,915 | -1.30(-1.00%) |
Apr 12, 2013 | 128.74 | 129.17 | 128.13 | 129.10 | 5,183,514 | -0.94(-0.72%) |
Apr 11, 2013 | 129.18 | 130.15 | 128.78 | 130.04 | 5,985,248 | +0.56(+0.43%) |
Apr 10, 2013 | 129.40 | 129.79 | 128.55 | 129.48 | 5,769,200 | +1.70(+1.33%) |
Apr 09, 2013 | 127.99 | 128.26 | 127.41 | 127.78 | 4,219,722 | -0.06(-0.05%) |
Apr 08, 2013 | 127.69 | 127.84 | 126.63 | 127.84 | 3,849,557 | -0.06(-0.04%) |
Apr 05, 2013 | 127.71 | 128.16 | 126.03 | 127.90 | 6,791,798 | -1.16(-0.90%) |
Apr 04, 2013 | 129.95 | 130.05 | 128.28 | 129.06 | 6,073,537 | -0.82(-0.64%) |
Apr 03, 2013 | 130.90 | 131.25 | 129.87 | 129.88 | 5,122,805 | -1.04(-0.79%) |
Apr 02, 2013 | 130.04 | 131.14 | 129.22 | 130.92 | 5,102,725 | +1.21(+0.93%) |