Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 125.52 | 125.69 | 123.53 | 124.18 | 2,736,773 | -1.22(-0.98%) |
Aug 29, 2013 | 124.38 | 126.26 | 124.15 | 125.41 | 2,575,536 | +0.54(+0.43%) |
Aug 28, 2013 | 124.89 | 125.83 | 123.63 | 124.87 | 2,865,237 | +0.20(+0.16%) |
Aug 27, 2013 | 126.70 | 127.36 | 124.43 | 124.67 | 4,511,084 | -3.80(-2.96%) |
Aug 26, 2013 | 128.89 | 130.75 | 128.35 | 128.47 | 2,313,845 | -0.61(-0.47%) |
Aug 23, 2013 | 129.85 | 130.01 | 128.55 | 129.08 | 1,844,451 | -0.62(-0.48%) |
Aug 22, 2013 | 128.40 | 129.90 | 127.90 | 129.70 | 2,819,857 | +1.87(+1.46%) |
Aug 21, 2013 | 129.19 | 129.55 | 127.34 | 127.83 | 3,738,457 | -1.99(-1.54%) |
Aug 20, 2013 | 129.14 | 130.20 | 128.37 | 129.82 | 2,813,973 | +0.76(+0.59%) |
Aug 19, 2013 | 130.32 | 130.82 | 128.98 | 129.06 | 2,718,108 | -1.65(-1.26%) |
Aug 16, 2013 | 130.41 | 132.04 | 130.20 | 130.72 | 2,488,268 | -0.07(-0.06%) |
Aug 15, 2013 | 131.73 | 131.78 | 130.24 | 130.79 | 2,710,567 | -2.11(-1.59%) |
Aug 14, 2013 | 133.31 | 134.09 | 132.56 | 132.90 | 2,047,676 | -0.30(-0.23%) |
Aug 13, 2013 | 131.80 | 133.88 | 130.95 | 133.20 | 2,836,207 | +1.64(+1.25%) |
Aug 12, 2013 | 131.59 | 132.12 | 130.63 | 131.56 | 2,435,515 | -0.36(-0.27%) |
Aug 09, 2013 | 132.13 | 133.51 | 131.82 | 131.91 | 2,474,035 | -0.58(-0.44%) |
Aug 08, 2013 | 134.04 | 135.41 | 132.48 | 132.49 | 3,461,398 | -0.50(-0.37%) |
Aug 07, 2013 | 133.43 | 133.62 | 131.85 | 132.99 | 2,616,418 | -1.08(-0.81%) |
Aug 06, 2013 | 136.75 | 136.92 | 133.82 | 134.07 | 4,381,687 | -2.88(-2.10%) |
Aug 05, 2013 | 136.10 | 138.06 | 135.42 | 136.95 | 3,223,583 | +0.57(+0.42%) |
Aug 02, 2013 | 135.74 | 136.61 | 135.44 | 136.38 | 2,297,931 | +0.10(+0.08%) |
Aug 01, 2013 | 134.85 | 136.60 | 134.15 | 136.27 | 3,997,778 | +2.81(+2.11%) |
Jul 31, 2013 | 132.24 | 135.04 | 132.16 | 133.46 | 4,547,976 | +1.30(+0.99%) |
Jul 30, 2013 | 133.02 | 133.44 | 132.07 | 132.16 | 3,138,127 | -0.60(-0.45%) |
Jul 29, 2013 | 133.95 | 134.11 | 131.82 | 132.76 | 3,470,415 | -1.70(-1.26%) |
Jul 26, 2013 | 134.29 | 134.78 | 133.65 | 134.46 | 2,915,892 | -0.53(-0.39%) |
Jul 25, 2013 | 133.66 | 135.06 | 133.18 | 134.99 | 2,748,361 | +0.71(+0.53%) |
Jul 24, 2013 | 135.67 | 135.78 | 133.79 | 134.28 | 3,130,987 | -0.99(-0.73%) |
Jul 23, 2013 | 135.47 | 136.21 | 134.64 | 135.27 | 3,128,712 | +0.01(+0.01%) |
Jul 22, 2013 | 133.52 | 135.33 | 133.73 | 135.26 | 3,369,518 | +1.54(+1.15%) |
Jul 19, 2013 | 133.23 | 134.13 | 132.28 | 133.73 | 4,094,521 | +0.24(+0.18%) |
Jul 18, 2013 | 131.47 | 133.91 | 131.40 | 133.48 | 4,254,832 | +2.24(+1.71%) |
Jul 17, 2013 | 130.05 | 131.80 | 129.77 | 131.24 | 4,168,978 | +0.87(+0.67%) |
Jul 16, 2013 | 133.37 | 133.68 | 129.72 | 130.38 | 7,340,906 | -2.25(-1.69%) |
Jul 15, 2013 | 132.46 | 132.94 | 131.12 | 132.62 | 5,076,218 | +2.35(+1.80%) |
Jul 12, 2013 | 129.06 | 130.41 | 129.00 | 130.27 | 3,497,109 | +1.95(+1.52%) |
Jul 11, 2013 | 128.96 | 129.97 | 127.02 | 128.32 | 3,646,325 | +1.53(+1.21%) |
Jul 10, 2013 | 127.39 | 128.25 | 125.84 | 126.79 | 3,005,521 | -0.90(-0.71%) |
Jul 09, 2013 | 126.10 | 128.10 | 124.87 | 127.69 | 3,844,840 | +2.55(+2.04%) |
Jul 08, 2013 | 125.77 | 125.94 | 124.39 | 125.14 | 3,318,816 | +0.46(+0.37%) |
Jul 05, 2013 | 123.92 | 124.72 | 123.26 | 124.68 | 2,759,086 | +2.29(+1.87%) |
Jul 03, 2013 | 121.73 | 123.20 | 121.46 | 122.39 | 1,561,382 | -0.40(-0.32%) |
Jul 02, 2013 | 122.99 | 124.64 | 121.96 | 122.79 | 3,800,446 | -0.67(-0.55%) |
Jul 01, 2013 | 124.31 | 125.38 | 123.43 | 123.47 | 3,067,422 | +0.41(+0.33%) |
Jun 28, 2013 | 124.23 | 124.30 | 122.86 | 123.06 | 3,703,566 | -1.84(-1.47%) |
Jun 27, 2013 | 124.51 | 126.10 | 124.17 | 124.90 | 3,262,998 | +1.50(+1.22%) |
Jun 26, 2013 | 125.69 | 125.75 | 122.65 | 123.39 | 4,400,452 | -1.14(-0.91%) |
Jun 25, 2013 | 124.04 | 125.55 | 123.31 | 124.53 | 4,024,973 | +1.86(+1.51%) |
Jun 24, 2013 | 123.66 | 124.16 | 120.99 | 122.68 | 4,932,213 | -2.82(-2.25%) |
Jun 21, 2013 | 127.74 | 127.95 | 123.92 | 125.50 | 6,625,663 | -0.94(-0.75%) |
Jun 20, 2013 | 129.49 | 130.17 | 125.98 | 126.44 | 7,975,158 | -5.00(-3.81%) |
Jun 19, 2013 | 133.56 | 134.19 | 131.41 | 131.45 | 4,371,855 | -2.11(-1.58%) |
Jun 18, 2013 | 133.56 | 134.14 | 132.66 | 133.56 | 2,532,174 | +0.03(+0.02%) |
Jun 17, 2013 | 133.50 | 134.79 | 132.54 | 133.52 | 3,230,293 | +0.97(+0.73%) |
Jun 14, 2013 | 134.85 | 135.15 | 132.55 | 132.56 | 3,651,279 | -2.36(-1.75%) |
Jun 13, 2013 | 131.16 | 135.38 | 131.05 | 134.91 | 4,632,581 | +3.22(+2.45%) |
Jun 12, 2013 | 134.23 | 134.23 | 131.05 | 131.69 | 3,986,207 | -1.18(-0.89%) |
Jun 11, 2013 | 134.53 | 135.38 | 132.78 | 132.87 | 4,741,846 | -3.40(-2.50%) |
Jun 10, 2013 | 135.63 | 136.85 | 134.48 | 136.27 | 4,810,998 | +1.21(+0.89%) |
Jun 07, 2013 | 130.97 | 135.20 | 130.66 | 135.07 | 6,993,983 | +5.15(+3.96%) |
Jun 06, 2013 | 128.80 | 130.01 | 127.20 | 129.92 | 3,987,159 | +1.12(+0.87%) |
Jun 05, 2013 | 131.34 | 132.53 | 128.19 | 128.80 | 5,086,145 | -2.75(-2.09%) |
Jun 04, 2013 | 133.00 | 134.85 | 130.59 | 131.55 | 4,888,305 | -1.53(-1.15%) |