Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 138.37 | 139.10 | 138.00 | 138.12 | 6,730,322 | +0.05(+0.04%) |
Jul 30, 2013 | 138.50 | 138.63 | 137.74 | 138.07 | 4,281,867 | -0.03(-0.02%) |
Jul 29, 2013 | 138.16 | 138.45 | 137.68 | 138.09 | 4,294,672 | -0.41(-0.29%) |
Jul 26, 2013 | 137.77 | 138.54 | 137.19 | 138.50 | 5,591,510 | +0.19(+0.14%) |
Jul 25, 2013 | 137.78 | 138.46 | 137.54 | 138.31 | 7,213,508 | +0.26(+0.19%) |
Jul 24, 2013 | 139.06 | 139.10 | 137.74 | 138.05 | 5,811,995 | -0.49(-0.35%) |
Jul 23, 2013 | 139.10 | 139.10 | 138.45 | 138.54 | 6,833,472 | -0.28(-0.21%) |
Jul 22, 2013 | 138.59 | 139.02 | 138.43 | 138.83 | 4,061,180 | +0.22(+0.16%) |
Jul 19, 2013 | 138.02 | 138.61 | 137.83 | 138.61 | 5,123,695 | +0.32(+0.23%) |
Jul 18, 2013 | 137.82 | 138.62 | 137.75 | 138.29 | 5,462,304 | +0.79(+0.57%) |
Jul 17, 2013 | 137.73 | 137.91 | 137.40 | 137.50 | 3,378,870 | +0.28(+0.21%) |
Jul 16, 2013 | 137.80 | 137.88 | 136.84 | 137.21 | 6,289,622 | -0.58(-0.42%) |
Jul 15, 2013 | 137.55 | 137.91 | 137.33 | 137.79 | 4,080,561 | +0.61(+0.45%) |
Jul 12, 2013 | 137.10 | 137.47 | 136.88 | 137.18 | 4,240,745 | -0.05(-0.04%) |
Jul 11, 2013 | 136.84 | 137.25 | 136.39 | 137.23 | 5,116,742 | +1.95(+1.45%) |
Jul 10, 2013 | 135.10 | 135.74 | 134.82 | 135.28 | 7,617,629 | +0.06(+0.04%) |
Jul 09, 2013 | 135.09 | 135.41 | 134.67 | 135.22 | 5,535,887 | +0.96(+0.72%) |
Jul 08, 2013 | 134.19 | 134.62 | 133.96 | 134.26 | 5,712,520 | +0.73(+0.55%) |
Jul 05, 2013 | 133.04 | 133.54 | 132.08 | 133.52 | 6,066,396 | +1.46(+1.10%) |
Jul 03, 2013 | 131.40 | 132.45 | 131.21 | 132.06 | 3,945,672 | +0.14(+0.10%) |
Jul 02, 2013 | 131.91 | 132.89 | 131.41 | 131.93 | 7,992,359 | -0.21(-0.16%) |
Jul 01, 2013 | 132.06 | 133.04 | 131.87 | 132.14 | 24,603,458 | +1.08(+0.83%) |
Jun 28, 2013 | 131.54 | 132.17 | 130.92 | 131.06 | 8,669,569 | -0.84(-0.64%) |
Jun 27, 2013 | 131.94 | 132.50 | 131.81 | 131.89 | 6,407,970 | +0.77(+0.58%) |
Jun 26, 2013 | 130.92 | 131.42 | 130.41 | 131.13 | 10,984,690 | +1.28(+0.98%) |
Jun 25, 2013 | 129.79 | 130.32 | 128.91 | 129.85 | 7,239,657 | +1.27(+0.99%) |
Jun 24, 2013 | 128.89 | 129.73 | 127.53 | 128.58 | 8,725,342 | -1.67(-1.28%) |
Jun 21, 2013 | 130.70 | 130.83 | 128.97 | 130.25 | 8,902,701 | +0.40(+0.31%) |
Jun 20, 2013 | 131.86 | 132.04 | 129.49 | 129.85 | 9,349,485 | -3.39(-2.54%) |
Jun 19, 2013 | 134.89 | 135.28 | 133.09 | 133.24 | 5,802,163 | -1.77(-1.31%) |
Jun 18, 2013 | 134.03 | 135.22 | 134.03 | 135.01 | 3,602,608 | +0.98(+0.73%) |
Jun 17, 2013 | 133.85 | 134.59 | 133.23 | 134.03 | 6,173,735 | +1.09(+0.82%) |
Jun 14, 2013 | 133.61 | 134.14 | 132.70 | 132.94 | 5,907,454 | -0.85(-0.64%) |
Jun 13, 2013 | 131.67 | 134.00 | 131.40 | 133.79 | 4,322,785 | +2.00(+1.52%) |
Jun 12, 2013 | 133.79 | 133.90 | 131.63 | 131.79 | 5,660,736 | -1.11(-0.84%) |
Jun 11, 2013 | 133.00 | 134.04 | 132.58 | 132.90 | 6,073,068 | -1.32(-0.98%) |
Jun 10, 2013 | 134.66 | 134.73 | 133.89 | 134.22 | 3,798,913 | -0.02(-0.01%) |
Jun 07, 2013 | 133.48 | 134.37 | 132.91 | 134.24 | 6,670,068 | +1.70(+1.28%) |
Jun 06, 2013 | 131.33 | 132.55 | 130.54 | 132.53 | 5,364,655 | +1.20(+0.91%) |
Jun 05, 2013 | 132.84 | 133.10 | 131.25 | 131.33 | 6,504,817 | -1.93(-1.45%) |
Jun 04, 2013 | 133.97 | 134.49 | 132.57 | 133.26 | 7,500,430 | -0.61(-0.45%) |
Jun 03, 2013 | 133.46 | 133.95 | 132.49 | 133.87 | 8,190,160 | +0.71(+0.53%) |
May 31, 2013 | 134.70 | 135.46 | 132.99 | 133.17 | 5,392,049 | -1.94(-1.44%) |
May 30, 2013 | 134.72 | 135.71 | 134.60 | 135.11 | 4,435,240 | +0.53(+0.40%) |
May 29, 2013 | 134.76 | 135.05 | 133.87 | 134.58 | 5,425,352 | -0.92(-0.68%) |
May 28, 2013 | 136.12 | 136.67 | 135.08 | 135.49 | 10,049,169 | +0.83(+0.61%) |
May 24, 2013 | 133.98 | 134.68 | 133.59 | 134.66 | 5,132,634 | -0.12(-0.09%) |
May 23, 2013 | 133.73 | 135.15 | 133.56 | 134.79 | 10,899,678 | -0.40(-0.29%) |
May 22, 2013 | 136.33 | 137.73 | 134.57 | 135.18 | 12,929,703 | -1.02(-0.75%) |
May 21, 2013 | 136.12 | 136.69 | 135.63 | 136.21 | 5,707,039 | +0.17(+0.12%) |
May 20, 2013 | 135.88 | 136.51 | 135.73 | 136.03 | 5,625,543 | +0.03(+0.02%) |
May 17, 2013 | 135.19 | 136.07 | 135.00 | 136.00 | 6,818,846 | +1.32(+0.98%) |
May 16, 2013 | 135.05 | 135.52 | 134.49 | 134.68 | 6,960,239 | -0.65(-0.48%) |
May 15, 2013 | 134.39 | 135.58 | 134.34 | 135.33 | 3,844,725 | +2.11(+1.58%) |
May 13, 2013 | 132.94 | 133.43 | 132.65 | 133.22 | 2,563,842 | +0.11(+0.09%) |
May 10, 2013 | 132.78 | 133.17 | 132.38 | 133.11 | 4,215,869 | +0.41(+0.31%) |
May 09, 2013 | 133.00 | 133.34 | 132.35 | 132.70 | 4,277,470 | -0.36(-0.27%) |
May 08, 2013 | 132.31 | 133.09 | 132.24 | 133.05 | 3,832,934 | +0.62(+0.47%) |
May 07, 2013 | 132.07 | 132.49 | 131.70 | 132.43 | 7,255,059 | +0.67(+0.51%) |
May 06, 2013 | 131.55 | 131.97 | 131.49 | 131.76 | 3,151,409 | +0.35(+0.27%) |
May 03, 2013 | 131.25 | 131.79 | 130.12 | 131.41 | 3,076,206 | +1.29(+0.99%) |
May 02, 2013 | 129.25 | 130.23 | 129.15 | 130.12 | 3,309,002 | +1.17(+0.90%) |