Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 115.52 | 115.81 | 113.55 | 114.04 | 9,390,489 | +0.15(+0.13%) |
Aug 29, 2013 | 114.14 | 114.83 | 113.82 | 113.89 | 4,327,595 | -0.44(-0.39%) |
Aug 28, 2013 | 114.14 | 115.32 | 114.14 | 114.33 | 5,851,365 | +0.10(+0.09%) |
Aug 27, 2013 | 115.12 | 115.27 | 113.89 | 114.23 | 10,419,920 | -2.12(-1.82%) |
Aug 26, 2013 | 116.99 | 117.24 | 116.11 | 116.35 | 5,236,167 | -0.84(-0.72%) |
Aug 23, 2013 | 117.44 | 117.54 | 116.50 | 117.19 | 4,198,552 | +0.00(+0.00%) |
Aug 22, 2013 | 116.60 | 117.29 | 116.35 | 117.19 | 6,271,476 | +0.84(+0.72%) |
Aug 21, 2013 | 116.90 | 117.24 | 116.11 | 116.35 | 6,430,722 | -0.54(-0.46%) |
Aug 20, 2013 | 117.14 | 117.54 | 116.45 | 116.90 | 6,176,330 | -0.64(-0.55%) |
Aug 19, 2013 | 117.78 | 118.08 | 117.09 | 117.54 | 6,507,259 | -0.49(-0.42%) |
Aug 16, 2013 | 117.68 | 118.52 | 117.59 | 118.03 | 7,369,223 | -0.25(-0.21%) |
Aug 15, 2013 | 118.13 | 119.56 | 117.88 | 118.28 | 8,083,648 | -0.34(-0.29%) |
Aug 14, 2013 | 119.26 | 119.70 | 118.52 | 118.62 | 5,655,991 | -0.64(-0.54%) |
Aug 13, 2013 | 119.75 | 119.75 | 118.77 | 119.26 | 5,774,215 | -0.34(-0.29%) |
Aug 12, 2013 | 118.97 | 119.75 | 118.57 | 119.61 | 5,543,263 | +0.10(+0.08%) |
Aug 09, 2013 | 119.95 | 120.44 | 119.31 | 119.51 | 4,214,131 | -0.39(-0.33%) |
Aug 08, 2013 | 120.59 | 120.94 | 119.36 | 119.90 | 4,521,095 | -0.05(-0.04%) |
Aug 07, 2013 | 119.31 | 119.95 | 118.69 | 119.95 | 5,669,826 | +0.15(+0.12%) |
Aug 06, 2013 | 120.69 | 120.74 | 119.51 | 119.80 | 4,475,275 | -1.03(-0.86%) |
Aug 05, 2013 | 121.08 | 121.23 | 120.69 | 120.84 | 3,646,711 | -0.89(-0.73%) |
Aug 02, 2013 | 120.84 | 121.73 | 120.25 | 121.73 | 5,219,252 | +0.39(+0.33%) |
Aug 01, 2013 | 121.23 | 122.55 | 120.84 | 121.33 | 6,488,192 | +1.23(+1.03%) |
Jul 31, 2013 | 121.08 | 121.68 | 120.05 | 120.10 | 7,904,559 | -0.54(-0.45%) |
Jul 30, 2013 | 121.08 | 121.43 | 120.25 | 120.64 | 6,331,265 | -0.05(-0.04%) |
Jul 29, 2013 | 120.89 | 121.23 | 120.54 | 120.69 | 5,192,314 | -0.79(-0.65%) |
Jul 26, 2013 | 121.48 | 121.53 | 120.74 | 121.48 | 6,315,565 | -0.20(-0.16%) |
Jul 25, 2013 | 121.28 | 121.68 | 120.84 | 121.68 | 6,077,772 | +0.34(+0.28%) |
Jul 24, 2013 | 122.17 | 122.42 | 121.04 | 121.33 | 5,577,116 | -0.44(-0.36%) |
Jul 23, 2013 | 122.56 | 122.61 | 121.38 | 121.78 | 6,606,109 | -0.74(-0.60%) |
Jul 22, 2013 | 122.03 | 122.81 | 121.87 | 122.51 | 8,431,065 | +0.69(+0.57%) |
Jul 19, 2013 | 116.45 | 122.96 | 118.77 | 121.82 | 21,044,568 | +5.37(+4.61%) |
Jul 18, 2013 | 116.31 | 117.98 | 116.11 | 116.45 | 8,403,380 | +0.54(+0.47%) |
Jul 17, 2013 | 116.01 | 116.35 | 115.47 | 115.91 | 5,450,070 | +0.44(+0.38%) |
Jul 16, 2013 | 116.60 | 116.65 | 115.02 | 115.47 | 7,750,077 | -0.98(-0.85%) |
Jul 15, 2013 | 116.94 | 116.99 | 116.08 | 116.45 | 7,275,824 | -0.64(-0.55%) |
Jul 12, 2013 | 118.23 | 118.28 | 116.25 | 117.09 | 6,750,321 | -0.89(-0.75%) |
Jul 11, 2013 | 117.83 | 118.08 | 116.45 | 117.98 | 6,618,776 | +1.97(+1.70%) |
Jul 10, 2013 | 116.90 | 116.94 | 115.12 | 116.01 | 5,779,522 | -0.39(-0.34%) |
Jul 09, 2013 | 115.91 | 117.29 | 115.86 | 116.40 | 6,398,541 | +1.48(+1.29%) |
Jul 08, 2013 | 115.12 | 115.96 | 114.68 | 114.92 | 7,209,637 | +0.39(+0.34%) |
Jul 05, 2013 | 114.19 | 114.53 | 113.10 | 114.53 | 4,604,427 | +1.63(+1.44%) |
Jul 03, 2013 | 112.51 | 113.25 | 112.17 | 112.90 | 4,352,645 | +0.05(+0.04%) |
Jul 02, 2013 | 114.68 | 115.02 | 112.76 | 112.86 | 9,660,534 | -2.17(-1.88%) |
Jul 01, 2013 | 114.38 | 116.50 | 114.28 | 115.02 | 7,261,244 | +0.74(+0.65%) |
Jun 28, 2013 | 114.92 | 115.52 | 114.15 | 114.28 | 9,326,210 | -0.64(-0.56%) |
Jun 27, 2013 | 115.37 | 115.71 | 114.63 | 114.92 | 6,263,575 | +0.34(+0.30%) |
Jun 26, 2013 | 115.47 | 115.52 | 113.45 | 114.58 | 6,603,794 | +0.69(+0.61%) |
Jun 25, 2013 | 114.19 | 114.58 | 113.03 | 113.89 | 7,422,382 | +0.89(+0.78%) |
Jun 24, 2013 | 113.94 | 114.09 | 112.17 | 113.00 | 9,896,937 | -2.12(-1.84%) |
Jun 21, 2013 | 116.21 | 116.50 | 114.36 | 115.12 | 13,196,147 | +0.54(+0.47%) |
Jun 20, 2013 | 116.45 | 116.73 | 114.33 | 114.58 | 12,734,386 | -2.66(-2.27%) |
Jun 19, 2013 | 118.32 | 119.05 | 117.24 | 117.24 | 9,425,407 | -1.71(-1.44%) |
Jun 18, 2013 | 116.51 | 119.54 | 116.21 | 118.95 | 14,883,498 | +2.74(+2.36%) |
Jun 17, 2013 | 116.12 | 116.61 | 115.63 | 116.21 | 8,033,931 | +1.22(+1.06%) |
Jun 14, 2013 | 115.77 | 116.12 | 114.70 | 114.99 | 5,696,797 | -0.78(-0.68%) |
Jun 13, 2013 | 114.65 | 116.29 | 114.11 | 115.77 | 7,144,678 | +0.88(+0.77%) |
Jun 12, 2013 | 115.87 | 116.02 | 114.50 | 114.89 | 6,921,897 | -0.39(-0.34%) |
Jun 11, 2013 | 114.84 | 115.82 | 114.80 | 115.28 | 7,400,790 | -0.98(-0.84%) |
Jun 10, 2013 | 116.75 | 116.95 | 115.58 | 116.26 | 8,514,195 | -0.39(-0.34%) |
Jun 07, 2013 | 115.09 | 117.09 | 114.75 | 116.65 | 10,031,162 | +2.35(+2.05%) |
Jun 06, 2013 | 113.67 | 114.34 | 112.94 | 114.31 | 8,724,403 | +0.29(+0.26%) |
Jun 05, 2013 | 115.14 | 115.28 | 113.48 | 114.01 | 9,154,236 | -1.66(-1.44%) |
Jun 04, 2013 | 115.33 | 116.17 | 114.45 | 115.68 | 7,915,813 | +0.10(+0.08%) |