Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 156.18 | 156.48 | 153.12 | 154.02 | 353,669 | -2.34(-1.50%) |
Aug 29, 2013 | 154.32 | 157.80 | 153.79 | 156.36 | 291,679 | +2.16(+1.40%) |
Aug 28, 2013 | 152.88 | 155.52 | 151.74 | 154.20 | 389,801 | +1.44(+0.94%) |
Aug 27, 2013 | 159.00 | 159.45 | 151.14 | 152.76 | 678,943 | -8.94(-5.53%) |
Aug 26, 2013 | 161.40 | 163.80 | 161.11 | 161.70 | 162,305 | -0.18(-0.11%) |
Aug 23, 2013 | 161.46 | 162.00 | 159.90 | 161.88 | 119,599 | +0.42(+0.26%) |
Aug 22, 2013 | 161.10 | 163.32 | 160.14 | 161.46 | 153,194 | +0.78(+0.49%) |
Aug 21, 2013 | 161.94 | 162.42 | 159.00 | 160.68 | 187,524 | -1.44(-0.89%) |
Aug 20, 2013 | 160.38 | 162.72 | 158.94 | 162.12 | 328,544 | +1.62(+1.01%) |
Aug 19, 2013 | 160.50 | 161.88 | 159.72 | 160.50 | 387,773 | -0.18(-0.11%) |
Aug 16, 2013 | 157.80 | 162.30 | 157.68 | 160.68 | 599,695 | +2.64(+1.67%) |
Aug 15, 2013 | 160.08 | 160.56 | 156.84 | 158.04 | 408,732 | -3.36(-2.08%) |
Aug 14, 2013 | 163.92 | 164.98 | 160.92 | 161.40 | 313,779 | -3.18(-1.93%) |
Aug 13, 2013 | 159.42 | 165.00 | 159.18 | 164.58 | 391,518 | +6.18(+3.90%) |
Aug 12, 2013 | 163.32 | 163.56 | 157.95 | 158.40 | 617,452 | -6.00(-3.65%) |
Aug 09, 2013 | 163.20 | 166.44 | 163.20 | 164.40 | 185,818 | +0.30(+0.18%) |
Aug 08, 2013 | 165.18 | 166.14 | 163.26 | 164.10 | 254,431 | +0.18(+0.11%) |
Aug 07, 2013 | 162.72 | 164.34 | 161.58 | 163.92 | 377,684 | +0.78(+0.48%) |
Aug 06, 2013 | 164.58 | 165.90 | 162.48 | 163.14 | 481,425 | -1.50(-0.91%) |
Aug 05, 2013 | 164.82 | 167.25 | 163.98 | 164.64 | 380,012 | -0.30(-0.18%) |
Aug 02, 2013 | 165.36 | 166.26 | 164.16 | 164.94 | 324,762 | -1.14(-0.69%) |
Aug 01, 2013 | 164.88 | 167.22 | 164.16 | 166.08 | 332,700 | +3.90(+2.40%) |
Jul 31, 2013 | 162.36 | 165.30 | 162.18 | 162.18 | 605,215 | +0.00(+0.00%) |
Jul 30, 2013 | 160.20 | 162.90 | 160.20 | 162.18 | 355,760 | +1.98(+1.24%) |
Jul 29, 2013 | 162.06 | 162.90 | 159.54 | 160.20 | 305,179 | -1.92(-1.18%) |
Jul 26, 2013 | 162.90 | 163.56 | 161.82 | 162.12 | 283,938 | -1.38(-0.84%) |
Jul 25, 2013 | 160.98 | 164.64 | 159.90 | 163.50 | 630,262 | +3.12(+1.95%) |
Jul 24, 2013 | 165.90 | 165.90 | 159.78 | 160.38 | 621,992 | -2.82(-1.73%) |
Jul 23, 2013 | 161.52 | 165.00 | 159.48 | 163.20 | 1,062,354 | +6.90(+4.41%) |
Jul 22, 2013 | 156.00 | 156.84 | 154.08 | 156.30 | 619,200 | -0.54(-0.34%) |
Jul 19, 2013 | 156.84 | 157.20 | 154.56 | 156.84 | 356,602 | +0.48(+0.31%) |
Jul 18, 2013 | 153.84 | 157.56 | 153.72 | 156.36 | 463,210 | +3.42(+2.24%) |
Jul 17, 2013 | 154.56 | 155.40 | 152.55 | 152.94 | 433,692 | -1.86(-1.20%) |
Jul 16, 2013 | 156.60 | 156.66 | 153.54 | 154.80 | 500,408 | -2.10(-1.34%) |
Jul 15, 2013 | 156.78 | 156.96 | 155.16 | 156.90 | 526,844 | +1.20(+0.77%) |
Jul 12, 2013 | 153.78 | 155.76 | 152.76 | 155.70 | 599,871 | +2.52(+1.65%) |
Jul 11, 2013 | 159.00 | 159.24 | 150.72 | 153.18 | 1,004,310 | -3.78(-2.41%) |
Jul 10, 2013 | 157.74 | 158.88 | 156.12 | 156.96 | 649,115 | -1.02(-0.65%) |
Jul 09, 2013 | 157.56 | 158.22 | 156.36 | 157.98 | 620,916 | +1.98(+1.27%) |
Jul 08, 2013 | 155.16 | 156.42 | 154.20 | 156.00 | 590,317 | +3.42(+2.24%) |
Jul 05, 2013 | 150.00 | 152.58 | 149.70 | 152.58 | 337,313 | +3.78(+2.54%) |
Jul 03, 2013 | 146.82 | 148.86 | 145.86 | 148.80 | 299,503 | +1.62(+1.10%) |
Jul 02, 2013 | 147.48 | 149.16 | 145.02 | 147.18 | 489,761 | -0.18(-0.12%) |
Jul 01, 2013 | 147.42 | 148.74 | 146.82 | 147.36 | 353,601 | +1.62(+1.11%) |
Jun 28, 2013 | 145.98 | 147.06 | 144.72 | 145.74 | 553,948 | -0.96(-0.65%) |
Jun 27, 2013 | 144.96 | 147.00 | 144.81 | 146.70 | 562,173 | +2.52(+1.75%) |
Jun 26, 2013 | 144.66 | 145.20 | 143.28 | 144.18 | 359,728 | +1.14(+0.80%) |
Jun 25, 2013 | 143.34 | 144.60 | 142.32 | 143.04 | 1,146,660 | +1.26(+0.89%) |
Jun 24, 2013 | 140.64 | 143.10 | 139.75 | 141.78 | 554,783 | +0.24(+0.17%) |
Jun 21, 2013 | 143.52 | 143.82 | 139.92 | 141.54 | 868,139 | -0.84(-0.59%) |
Jun 20, 2013 | 142.50 | 145.74 | 141.72 | 142.38 | 1,579,080 | -1.56(-1.08%) |
Jun 19, 2013 | 143.64 | 146.58 | 142.86 | 143.94 | 1,447,093 | +0.18(+0.13%) |
Jun 18, 2013 | 144.18 | 144.18 | 143.28 | 143.76 | 740,837 | -0.24(-0.17%) |
Jun 17, 2013 | 142.38 | 144.06 | 141.66 | 144.00 | 567,589 | +3.00(+2.13%) |
Jun 14, 2013 | 142.98 | 143.40 | 140.28 | 141.00 | 526,765 | -1.92(-1.34%) |
Jun 13, 2013 | 140.70 | 143.58 | 140.70 | 142.92 | 508,443 | +1.62(+1.15%) |
Jun 12, 2013 | 143.10 | 143.10 | 140.34 | 141.30 | 474,258 | -0.48(-0.34%) |
Jun 11, 2013 | 142.38 | 144.06 | 140.82 | 141.78 | 803,517 | -1.92(-1.34%) |
Jun 10, 2013 | 145.08 | 145.20 | 142.86 | 143.70 | 853,868 | -0.36(-0.25%) |
Jun 07, 2013 | 140.94 | 144.36 | 140.76 | 144.06 | 1,008,337 | +4.32(+3.09%) |
Jun 06, 2013 | 134.70 | 139.86 | 134.22 | 139.74 | 628,458 | +4.80(+3.56%) |
Jun 05, 2013 | 137.88 | 138.42 | 134.16 | 134.94 | 733,782 | -3.30(-2.39%) |
Jun 04, 2013 | 139.50 | 141.06 | 136.41 | 138.24 | 716,306 | -0.96(-0.69%) |