Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 190.99 | 190.99 | 187.70 | 187.85 | 2,762,641 | -3.03(-1.59%) |
Aug 29, 2013 | 189.49 | 191.68 | 189.49 | 190.88 | 1,111,818 | +0.89(+0.47%) |
Aug 28, 2013 | 189.37 | 190.73 | 189.10 | 189.99 | 2,190,019 | +0.53(+0.28%) |
Aug 27, 2013 | 191.45 | 191.84 | 189.31 | 189.46 | 2,737,609 | -4.10(-2.12%) |
Aug 26, 2013 | 193.50 | 194.44 | 192.83 | 193.56 | 2,512,235 | +0.18(+0.09%) |
Aug 23, 2013 | 193.64 | 193.64 | 191.89 | 193.37 | 2,297,267 | +0.31(+0.16%) |
Aug 22, 2013 | 191.25 | 193.64 | 191.24 | 193.06 | 1,030,617 | +2.12(+1.11%) |
Aug 21, 2013 | 191.46 | 192.82 | 190.47 | 190.94 | 2,299,926 | -1.68(-0.87%) |
Aug 20, 2013 | 190.13 | 192.86 | 190.03 | 192.62 | 1,296,631 | +2.66(+1.40%) |
Aug 19, 2013 | 191.13 | 191.80 | 189.96 | 189.96 | 1,629,155 | -1.43(-0.75%) |
Aug 16, 2013 | 191.50 | 192.63 | 191.24 | 191.39 | 1,986,248 | -0.38(-0.20%) |
Aug 15, 2013 | 193.37 | 193.58 | 191.57 | 191.77 | 5,336,210 | -3.54(-1.81%) |
Aug 14, 2013 | 196.45 | 196.65 | 195.31 | 195.31 | 2,663,058 | -1.43(-0.73%) |
Aug 13, 2013 | 197.13 | 197.13 | 195.30 | 196.74 | 1,238,060 | -0.22(-0.11%) |
Aug 12, 2013 | 195.16 | 197.17 | 195.13 | 196.96 | 1,788,939 | +0.66(+0.34%) |
Aug 09, 2013 | 195.82 | 196.98 | 195.54 | 196.29 | 1,613,960 | +0.24(+0.12%) |
Aug 08, 2013 | 196.08 | 196.68 | 195.27 | 196.06 | 1,532,178 | +0.80(+0.41%) |
Aug 07, 2013 | 196.19 | 196.43 | 194.84 | 195.26 | 1,848,690 | -1.43(-0.73%) |
Aug 06, 2013 | 198.11 | 198.44 | 196.30 | 196.69 | 1,791,153 | -2.13(-1.07%) |
Aug 05, 2013 | 198.51 | 199.09 | 198.14 | 198.81 | 1,562,429 | +0.04(+0.02%) |
Aug 02, 2013 | 198.68 | 199.08 | 198.14 | 198.77 | 5,267,402 | -0.72(-0.36%) |
Aug 01, 2013 | 197.24 | 200.15 | 196.97 | 199.49 | 9,660,856 | +4.09(+2.09%) |
Jul 31, 2013 | 195.36 | 196.84 | 194.93 | 195.41 | 3,278,218 | +0.85(+0.44%) |
Jul 30, 2013 | 194.70 | 195.17 | 194.07 | 194.55 | 1,756,849 | +0.40(+0.21%) |
Jul 29, 2013 | 194.23 | 195.32 | 193.42 | 194.15 | 1,374,009 | -0.54(-0.28%) |
Jul 26, 2013 | 194.51 | 195.08 | 193.76 | 194.69 | 1,503,471 | -1.06(-0.54%) |
Jul 25, 2013 | 194.64 | 195.96 | 194.36 | 195.75 | 2,008,206 | +0.77(+0.39%) |
Jul 24, 2013 | 197.29 | 197.57 | 194.68 | 194.99 | 2,090,964 | -1.49(-0.76%) |
Jul 23, 2013 | 197.16 | 197.18 | 196.07 | 196.48 | 1,873,210 | +0.02(+0.01%) |
Jul 22, 2013 | 196.49 | 196.75 | 195.60 | 196.46 | 1,767,538 | +0.66(+0.34%) |
Jul 19, 2013 | 195.06 | 195.93 | 194.87 | 195.80 | 2,213,621 | +0.27(+0.14%) |
Jul 18, 2013 | 194.46 | 195.76 | 194.07 | 195.53 | 2,474,098 | +1.83(+0.95%) |
Jul 17, 2013 | 194.04 | 194.38 | 193.15 | 193.70 | 1,895,980 | +0.80(+0.42%) |
Jul 16, 2013 | 194.52 | 194.92 | 192.69 | 192.89 | 2,642,988 | -1.54(-0.79%) |
Jul 15, 2013 | 193.96 | 194.60 | 193.38 | 194.44 | 1,284,670 | +1.06(+0.55%) |
Jul 12, 2013 | 193.09 | 193.84 | 192.91 | 193.37 | 2,828,929 | +0.32(+0.17%) |
Jul 11, 2013 | 192.69 | 193.16 | 191.99 | 193.05 | 2,427,466 | +2.46(+1.29%) |
Jul 10, 2013 | 190.58 | 190.88 | 189.61 | 190.59 | 2,428,482 | +0.10(+0.05%) |
Jul 09, 2013 | 189.45 | 190.87 | 188.48 | 190.50 | 4,730,794 | +2.01(+1.07%) |
Jul 08, 2013 | 188.94 | 189.41 | 188.27 | 188.48 | 1,589,452 | +0.31(+0.16%) |
Jul 05, 2013 | 187.49 | 188.18 | 185.44 | 188.18 | 3,159,978 | +2.48(+1.33%) |
Jul 03, 2013 | 185.04 | 186.23 | 184.67 | 185.70 | 1,755,229 | +0.06(+0.03%) |
Jul 02, 2013 | 185.98 | 187.34 | 184.74 | 185.64 | 1,897,460 | -0.24(-0.13%) |
Jul 01, 2013 | 184.65 | 187.26 | 184.49 | 185.88 | 2,511,318 | +2.69(+1.47%) |
Jun 28, 2013 | 183.89 | 185.05 | 183.17 | 183.19 | 2,135,822 | +1.50(+0.83%) |
Jun 26, 2013 | 182.10 | 182.51 | 180.85 | 181.69 | 2,031,017 | +1.12(+0.62%) |
Jun 25, 2013 | 180.10 | 180.91 | 178.48 | 180.56 | 1,481,653 | +2.24(+1.26%) |
Jun 24, 2013 | 178.11 | 179.81 | 176.52 | 178.32 | 2,894,144 | -2.03(-1.13%) |
Jun 21, 2013 | 180.72 | 181.50 | 178.54 | 180.36 | 2,759,991 | -0.75(-0.41%) |
Jun 20, 2013 | 183.99 | 184.31 | 180.84 | 181.11 | 5,815,329 | -4.99(-2.68%) |
Jun 19, 2013 | 188.64 | 189.19 | 186.09 | 186.09 | 1,833,543 | -3.15(-1.66%) |
Jun 18, 2013 | 187.57 | 189.37 | 187.57 | 189.24 | 2,048,285 | +1.67(+0.89%) |
Jun 17, 2013 | 187.85 | 188.14 | 186.60 | 187.57 | 1,443,289 | +1.14(+0.61%) |
Jun 14, 2013 | 187.08 | 187.82 | 185.93 | 186.43 | 831,762 | -0.76(-0.41%) |
Jun 13, 2013 | 183.52 | 187.45 | 183.29 | 187.19 | 2,528,112 | +3.37(+1.83%) |
Jun 12, 2013 | 186.73 | 186.98 | 183.43 | 183.83 | 1,716,061 | -1.58(-0.85%) |
Jun 11, 2013 | 185.84 | 187.31 | 184.57 | 185.40 | 1,675,105 | -2.45(-1.30%) |
Jun 10, 2013 | 188.44 | 188.47 | 186.67 | 187.85 | 1,785,979 | +0.15(+0.08%) |
Jun 07, 2013 | 187.01 | 187.94 | 185.49 | 187.71 | 2,085,160 | +1.70(+0.91%) |
Jun 06, 2013 | 183.72 | 186.01 | 183.34 | 186.01 | 2,922,572 | +2.40(+1.31%) |
Jun 05, 2013 | 185.74 | 186.15 | 183.58 | 183.61 | 4,159,474 | -2.69(-1.45%) |
Jun 04, 2013 | 187.65 | 188.72 | 185.28 | 186.30 | 3,376,966 | -1.22(-0.65%) |