Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 208.20 | 210.00 | 202.40 | 203.20 | 0 | -4.40(-2.12%) |
Aug 29, 2013 | 202.60 | 210.40 | 202.00 | 207.60 | 852,789 | +6.80(+3.39%) |
Aug 28, 2013 | 199.60 | 204.60 | 199.00 | 200.80 | 573,766 | +3.00(+1.52%) |
Aug 27, 2013 | 201.60 | 204.00 | 196.00 | 197.80 | 814,607 | -7.80(-3.79%) |
Aug 26, 2013 | 198.80 | 211.60 | 198.60 | 205.60 | 931,381 | +8.20(+4.15%) |
Aug 23, 2013 | 200.60 | 201.60 | 196.70 | 197.40 | 0 | -2.20(-1.10%) |
Aug 22, 2013 | 196.60 | 201.20 | 196.60 | 199.60 | 406,853 | +4.20(+2.15%) |
Aug 21, 2013 | 189.40 | 198.00 | 189.20 | 195.40 | 860,344 | +5.60(+2.95%) |
Aug 20, 2013 | 188.80 | 192.80 | 187.40 | 189.80 | 434,902 | -0.20(-0.11%) |
Aug 19, 2013 | 191.20 | 193.60 | 185.40 | 190.00 | 792,493 | -2.20(-1.14%) |
Aug 16, 2013 | 196.80 | 198.00 | 190.40 | 192.20 | 0 | -3.40(-1.74%) |
Aug 15, 2013 | 195.40 | 199.20 | 187.40 | 195.60 | 1,278,587 | -8.60(-4.21%) |
Aug 14, 2013 | 206.60 | 211.00 | 203.80 | 204.20 | 478,045 | -2.80(-1.35%) |
Aug 13, 2013 | 214.20 | 215.20 | 204.20 | 207.00 | 688,225 | -4.60(-2.17%) |
Aug 12, 2013 | 211.00 | 219.00 | 209.80 | 211.60 | 697,301 | -0.60(-0.28%) |
Aug 09, 2013 | 212.00 | 214.80 | 206.40 | 212.20 | 1,145,248 | +0.20(+0.09%) |
Aug 08, 2013 | 212.30 | 224.40 | 209.60 | 212.00 | 4,563,465 | +37.60(+21.56%) |
Aug 07, 2013 | 174.60 | 176.00 | 170.20 | 174.40 | 1,306,509 | +0.40(+0.23%) |
Aug 06, 2013 | 180.60 | 181.20 | 172.50 | 174.00 | 844,214 | -5.40(-3.01%) |
Aug 05, 2013 | 174.20 | 179.40 | 174.00 | 179.40 | 702,453 | +5.40(+3.10%) |
Aug 02, 2013 | 180.00 | 180.20 | 171.66 | 174.00 | 1,053,155 | -2.80(-1.58%) |
Aug 01, 2013 | 178.00 | 181.80 | 174.00 | 176.80 | 704,009 | -0.30(-0.17%) |
Jul 31, 2013 | 175.40 | 178.60 | 174.80 | 177.10 | 0 | +2.90(+1.66%) |
Jul 30, 2013 | 178.40 | 183.00 | 173.20 | 174.20 | 673,843 | -4.20(-2.35%) |
Jul 29, 2013 | 185.80 | 186.80 | 177.00 | 178.40 | 567,521 | -8.38(-4.49%) |
Jul 26, 2013 | 177.40 | 187.20 | 176.60 | 186.78 | 0 | +9.98(+5.64%) |
Jul 25, 2013 | 176.40 | 178.10 | 173.00 | 176.80 | 463,477 | +2.80(+1.61%) |
Jul 24, 2013 | 176.20 | 180.80 | 173.00 | 174.00 | 437,513 | -3.20(-1.81%) |
Jul 23, 2013 | 177.60 | 178.98 | 172.40 | 177.20 | 0 | -0.80(-0.45%) |
Jul 22, 2013 | 176.40 | 178.60 | 174.20 | 178.00 | 425,104 | +1.20(+0.68%) |
Jul 19, 2013 | 174.40 | 178.00 | 172.00 | 176.80 | 410,950 | +1.40(+0.80%) |
Jul 18, 2013 | 176.20 | 180.00 | 173.30 | 175.40 | 406,601 | -1.62(-0.92%) |
Jul 17, 2013 | 166.20 | 177.30 | 165.20 | 177.02 | 768,559 | +10.82(+6.51%) |
Jul 16, 2013 | 169.20 | 172.00 | 166.00 | 166.20 | 530,686 | -2.60(-1.54%) |
Jul 15, 2013 | 170.20 | 172.20 | 167.20 | 168.80 | 583,848 | -1.80(-1.06%) |
Jul 12, 2013 | 170.40 | 173.40 | 168.80 | 170.60 | 0 | -1.80(-1.04%) |
Jul 11, 2013 | 179.20 | 181.00 | 170.20 | 172.40 | 874,337 | -3.60(-2.05%) |
Jul 10, 2013 | 172.00 | 177.00 | 169.00 | 176.00 | 464,913 | +4.00(+2.33%) |
Jul 09, 2013 | 178.20 | 178.60 | 166.80 | 172.00 | 1,160,630 | -6.04(-3.39%) |
Jul 08, 2013 | 184.60 | 185.30 | 178.00 | 178.04 | 846,640 | -4.36(-2.39%) |
Jul 05, 2013 | 187.00 | 187.80 | 179.41 | 182.40 | 0 | -0.38(-0.21%) |
Jul 03, 2013 | 180.00 | 188.60 | 179.00 | 182.78 | 0 | +3.78(+2.11%) |
Jul 02, 2013 | 176.20 | 181.60 | 174.80 | 179.00 | 803,707 | +5.62(+3.24%) |
Jul 01, 2013 | 171.60 | 175.00 | 171.20 | 173.38 | 558,548 | +2.38(+1.39%) |
Jun 28, 2013 | 166.60 | 173.80 | 164.60 | 171.00 | 1,992,611 | +4.40(+2.64%) |
Jun 26, 2013 | 163.20 | 167.00 | 162.20 | 166.60 | 632,353 | +3.40(+2.08%) |
Jun 25, 2013 | 161.60 | 164.60 | 159.00 | 163.20 | 753,324 | +3.82(+2.40%) |
Jun 24, 2013 | 158.20 | 162.60 | 153.00 | 159.38 | 1,008,019 | +0.38(+0.24%) |
Jun 21, 2013 | 152.00 | 162.00 | 152.00 | 159.00 | 1,655,064 | +8.20(+5.44%) |
Jun 20, 2013 | 152.40 | 156.00 | 150.50 | 150.80 | 618,056 | -3.80(-2.46%) |
Jun 19, 2013 | 153.00 | 156.80 | 152.20 | 154.60 | 628,588 | +1.00(+0.65%) |
Jun 18, 2013 | 154.00 | 155.80 | 151.00 | 153.60 | 515,213 | -0.20(-0.13%) |
Jun 17, 2013 | 153.40 | 156.60 | 150.80 | 153.80 | 880,263 | +0.80(+0.52%) |
Jun 14, 2013 | 148.00 | 160.60 | 147.00 | 153.00 | 0 | +15.80(+11.52%) |
Jun 13, 2013 | 139.40 | 143.00 | 136.00 | 137.20 | 629,535 | -1.80(-1.29%) |
Jun 12, 2013 | 144.80 | 145.20 | 137.80 | 139.00 | 461,973 | -3.40(-2.39%) |
Jun 11, 2013 | 142.00 | 145.60 | 138.60 | 142.40 | 481,948 | -0.60(-0.42%) |
Jun 10, 2013 | 141.80 | 145.20 | 139.38 | 143.00 | 727,354 | +4.22(+3.04%) |
Jun 07, 2013 | 134.60 | 139.40 | 134.60 | 138.78 | 0 | +4.78(+3.57%) |
Jun 06, 2013 | 135.80 | 137.80 | 131.60 | 134.00 | 669,871 | -2.20(-1.62%) |
Jun 05, 2013 | 139.20 | 142.00 | 134.80 | 136.20 | 629,885 | -3.80(-2.71%) |
Jun 04, 2013 | 145.00 | 145.60 | 138.40 | 140.00 | 635,354 | -2.80(-1.96%) |