Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 169.24 | 170.30 | 167.84 | 168.82 | 423,048 | -0.34(-0.20%) |
Aug 29, 2013 | 168.26 | 170.86 | 168.26 | 169.16 | 483,672 | +0.44(+0.26%) |
Aug 28, 2013 | 167.11 | 169.53 | 166.39 | 168.71 | 340,935 | +1.52(+0.91%) |
Aug 27, 2013 | 173.35 | 173.35 | 167.11 | 167.19 | 421,676 | -4.75(-2.77%) |
Aug 26, 2013 | 173.88 | 174.85 | 171.54 | 171.94 | 276,377 | -1.32(-0.76%) |
Aug 23, 2013 | 173.38 | 174.54 | 171.22 | 173.26 | 318,391 | +1.03(+0.60%) |
Aug 22, 2013 | 170.05 | 172.54 | 169.98 | 172.24 | 377,298 | +2.54(+1.50%) |
Aug 21, 2013 | 170.11 | 171.46 | 169.19 | 169.70 | 349,287 | -1.82(-1.06%) |
Aug 20, 2013 | 169.66 | 172.70 | 169.41 | 171.52 | 370,841 | +2.26(+1.33%) |
Aug 19, 2013 | 169.73 | 171.93 | 169.26 | 169.26 | 396,927 | -0.94(-0.55%) |
Aug 16, 2013 | 170.52 | 172.39 | 169.68 | 170.20 | 248,788 | -0.29(-0.17%) |
Aug 15, 2013 | 173.29 | 173.29 | 169.21 | 170.49 | 260,959 | -3.94(-2.26%) |
Aug 14, 2013 | 174.99 | 176.25 | 174.34 | 174.43 | 266,367 | -0.74(-0.42%) |
Aug 13, 2013 | 172.15 | 175.96 | 172.01 | 175.17 | 507,310 | +2.71(+1.57%) |
Aug 12, 2013 | 172.44 | 174.13 | 171.10 | 172.46 | 275,152 | -0.82(-0.47%) |
Aug 09, 2013 | 174.50 | 175.31 | 173.01 | 173.28 | 309,203 | -1.35(-0.77%) |
Aug 08, 2013 | 175.93 | 176.87 | 174.24 | 174.63 | 361,911 | +0.12(+0.07%) |
Aug 07, 2013 | 178.02 | 178.02 | 174.43 | 174.51 | 453,047 | -3.89(-2.18%) |
Aug 06, 2013 | 179.92 | 180.51 | 178.06 | 178.40 | 456,827 | -1.72(-0.96%) |
Aug 05, 2013 | 179.74 | 180.82 | 179.04 | 180.13 | 345,856 | +0.25(+0.14%) |
Aug 02, 2013 | 179.44 | 179.99 | 177.66 | 179.88 | 394,545 | +0.16(+0.09%) |
Aug 01, 2013 | 176.74 | 180.34 | 175.84 | 179.72 | 987,799 | +5.06(+2.90%) |
Jul 31, 2013 | 172.87 | 176.25 | 172.87 | 174.66 | 853,874 | +1.25(+0.72%) |
Jul 30, 2013 | 171.90 | 174.06 | 171.10 | 173.41 | 660,174 | +6.28(+3.76%) |
Jul 29, 2013 | 168.79 | 169.63 | 166.24 | 167.12 | 351,545 | -1.79(-1.06%) |
Jul 26, 2013 | 167.45 | 169.22 | 166.87 | 168.91 | 303,988 | +0.47(+0.28%) |
Jul 25, 2013 | 167.83 | 169.34 | 167.35 | 168.44 | 414,493 | -0.35(-0.21%) |
Jul 24, 2013 | 170.18 | 171.21 | 167.60 | 168.79 | 288,566 | -0.96(-0.56%) |
Jul 23, 2013 | 171.37 | 171.52 | 169.21 | 169.75 | 317,381 | -0.83(-0.49%) |
Jul 22, 2013 | 169.49 | 170.75 | 169.49 | 170.58 | 297,860 | +0.89(+0.53%) |
Jul 19, 2013 | 169.71 | 171.20 | 168.94 | 169.69 | 438,300 | -1.22(-0.71%) |
Jul 18, 2013 | 169.70 | 171.19 | 169.11 | 170.91 | 410,739 | +1.44(+0.85%) |
Jul 17, 2013 | 169.20 | 170.80 | 168.18 | 169.47 | 504,798 | +0.85(+0.51%) |
Jul 16, 2013 | 170.05 | 170.93 | 168.50 | 168.61 | 749,828 | -1.41(-0.83%) |
Jul 15, 2013 | 168.03 | 170.22 | 166.84 | 170.03 | 529,786 | +3.01(+1.80%) |
Jul 12, 2013 | 165.52 | 167.31 | 165.32 | 167.01 | 327,462 | +1.46(+0.88%) |
Jul 11, 2013 | 162.78 | 165.64 | 162.26 | 165.55 | 521,130 | +5.05(+3.14%) |
Jul 10, 2013 | 160.79 | 161.61 | 159.52 | 160.51 | 284,793 | -0.65(-0.40%) |
Jul 09, 2013 | 161.50 | 161.50 | 160.22 | 161.16 | 397,896 | +0.86(+0.54%) |
Jul 08, 2013 | 160.70 | 162.27 | 159.93 | 160.29 | 262,205 | +0.03(+0.02%) |
Jul 05, 2013 | 160.29 | 160.54 | 158.11 | 160.26 | 341,499 | +3.39(+2.16%) |
Jul 03, 2013 | 156.96 | 157.84 | 151.67 | 156.88 | 195,770 | -1.06(-0.67%) |
Jul 02, 2013 | 157.33 | 160.74 | 156.14 | 157.94 | 633,028 | +0.92(+0.59%) |
Jul 01, 2013 | 158.34 | 158.58 | 156.56 | 157.02 | 736,256 | -1.74(-1.10%) |
Jun 28, 2013 | 155.00 | 158.76 | 153.41 | 158.76 | 1,032,481 | +2.85(+1.83%) |
Jun 27, 2013 | 153.66 | 156.04 | 153.65 | 155.92 | 468,312 | +3.22(+2.11%) |
Jun 26, 2013 | 153.82 | 154.21 | 151.92 | 152.70 | 442,135 | +1.06(+0.70%) |
Jun 25, 2013 | 151.93 | 152.51 | 149.40 | 151.64 | 413,349 | +1.76(+1.18%) |
Jun 24, 2013 | 152.89 | 152.89 | 146.46 | 149.87 | 817,992 | -4.82(-3.12%) |
Jun 21, 2013 | 157.42 | 158.65 | 153.89 | 154.70 | 580,505 | -1.68(-1.07%) |
Jun 20, 2013 | 160.46 | 160.52 | 155.83 | 156.37 | 398,791 | -6.33(-3.89%) |
Jun 19, 2013 | 164.37 | 165.85 | 162.62 | 162.71 | 373,701 | -1.97(-1.19%) |
Jun 18, 2013 | 163.97 | 166.17 | 163.67 | 164.67 | 402,499 | +1.28(+0.78%) |
Jun 17, 2013 | 162.17 | 164.63 | 162.08 | 163.39 | 305,434 | +2.78(+1.73%) |
Jun 14, 2013 | 163.94 | 164.36 | 159.80 | 160.61 | 454,205 | -3.87(-2.36%) |
Jun 13, 2013 | 159.30 | 165.02 | 158.08 | 164.49 | 422,263 | +4.81(+3.01%) |
Jun 12, 2013 | 162.37 | 162.74 | 158.80 | 159.68 | 695,166 | -1.00(-0.62%) |
Jun 11, 2013 | 160.13 | 163.12 | 159.85 | 160.67 | 377,379 | -2.51(-1.54%) |
Jun 10, 2013 | 161.30 | 163.52 | 159.87 | 163.18 | 394,093 | +2.25(+1.40%) |
Jun 07, 2013 | 158.95 | 161.41 | 157.90 | 160.93 | 259,494 | +3.01(+1.91%) |
Jun 06, 2013 | 153.81 | 157.93 | 153.81 | 157.92 | 278,662 | +3.37(+2.18%) |
Jun 05, 2013 | 158.11 | 158.36 | 154.49 | 154.55 | 370,191 | -4.01(-2.53%) |
Jun 04, 2013 | 158.39 | 160.93 | 157.13 | 158.56 | 364,995 | +0.65(+0.41%) |