Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 118.59 | 118.59 | 117.80 | 118.14 | 7,919,136 | -0.32(-0.27%) |
Aug 29, 2013 | 118.28 | 119.04 | 118.11 | 118.46 | 5,874,954 | +0.17(+0.14%) |
Aug 28, 2013 | 117.80 | 118.61 | 117.76 | 118.29 | 6,060,407 | +0.43(+0.37%) |
Aug 27, 2013 | 118.41 | 118.85 | 117.79 | 117.86 | 14,306,164 | -1.37(-1.15%) |
Aug 26, 2013 | 119.72 | 120.07 | 119.21 | 119.23 | 7,215,309 | -0.50(-0.41%) |
Aug 23, 2013 | 119.53 | 119.86 | 119.11 | 119.72 | 12,016,281 | +0.34(+0.29%) |
Aug 22, 2013 | 118.95 | 119.55 | 118.87 | 119.38 | 5,287,017 | +0.61(+0.51%) |
Aug 21, 2013 | 119.41 | 119.79 | 118.66 | 118.77 | 11,882,298 | -0.89(-0.74%) |
Aug 20, 2013 | 119.78 | 120.19 | 119.50 | 119.66 | 4,813,324 | +0.01(+0.01%) |
Aug 19, 2013 | 120.10 | 120.43 | 119.58 | 119.65 | 5,223,868 | -0.61(-0.50%) |
Aug 16, 2013 | 120.32 | 120.70 | 120.04 | 120.26 | 8,808,022 | -0.19(-0.16%) |
Aug 15, 2013 | 121.23 | 121.23 | 120.33 | 120.45 | 12,565,112 | -1.76(-1.44%) |
Aug 14, 2013 | 122.96 | 123.08 | 122.03 | 122.20 | 7,972,222 | -0.89(-0.72%) |
Aug 13, 2013 | 123.08 | 123.51 | 122.22 | 123.09 | 5,962,383 | +0.33(+0.27%) |
Aug 12, 2013 | 122.30 | 122.98 | 122.22 | 122.77 | 4,638,822 | -0.06(-0.05%) |
Aug 09, 2013 | 123.13 | 123.50 | 122.21 | 122.83 | 5,710,739 | -0.46(-0.37%) |
Aug 08, 2013 | 123.80 | 123.90 | 122.73 | 123.29 | 6,362,289 | +0.12(+0.10%) |
Aug 07, 2013 | 123.00 | 123.34 | 122.75 | 123.17 | 5,446,937 | -0.25(-0.20%) |
Aug 06, 2013 | 123.83 | 123.84 | 123.07 | 123.42 | 4,492,953 | -0.75(-0.60%) |
Aug 05, 2013 | 124.26 | 124.34 | 123.94 | 124.17 | 3,860,788 | -0.33(-0.26%) |
Aug 02, 2013 | 123.91 | 124.53 | 123.72 | 124.50 | 4,548,589 | +0.25(+0.20%) |
Aug 01, 2013 | 124.25 | 124.46 | 124.07 | 124.25 | 6,114,011 | +0.84(+0.68%) |
Jul 31, 2013 | 123.63 | 124.36 | 123.19 | 123.41 | 14,785,873 | -0.05(-0.04%) |
Jul 30, 2013 | 123.86 | 124.00 | 123.08 | 123.47 | 5,283,400 | -0.02(-0.01%) |
Jul 29, 2013 | 123.43 | 123.65 | 123.10 | 123.48 | 3,252,728 | -0.18(-0.15%) |
Jul 26, 2013 | 123.12 | 123.74 | 122.48 | 123.67 | 4,842,988 | +0.03(+0.03%) |
Jul 25, 2013 | 123.17 | 123.74 | 122.90 | 123.63 | 6,879,897 | +0.02(+0.01%) |
Jul 24, 2013 | 124.02 | 124.10 | 123.23 | 123.62 | 4,885,437 | -0.21(-0.17%) |
Jul 23, 2013 | 123.99 | 124.07 | 123.60 | 123.83 | 4,258,009 | +0.20(+0.16%) |
Jul 22, 2013 | 123.55 | 123.87 | 123.39 | 123.63 | 3,972,225 | -0.01(-0.01%) |
Jul 19, 2013 | 123.44 | 123.65 | 123.19 | 123.63 | 6,059,523 | -0.18(-0.14%) |
Jul 18, 2013 | 123.52 | 124.13 | 123.19 | 123.81 | 8,554,502 | +0.79(+0.64%) |
Jul 17, 2013 | 123.25 | 123.42 | 122.89 | 123.02 | 8,161,908 | +0.04(+0.03%) |
Jul 16, 2013 | 123.22 | 123.33 | 122.69 | 122.98 | 4,510,049 | -0.27(-0.22%) |
Jul 15, 2013 | 123.19 | 123.43 | 123.00 | 123.25 | 3,452,363 | +0.37(+0.30%) |
Jul 12, 2013 | 123.08 | 123.35 | 122.65 | 122.88 | 7,967,043 | -0.17(-0.14%) |
Jul 11, 2013 | 123.02 | 123.23 | 122.51 | 123.04 | 7,337,801 | +1.33(+1.09%) |
Jul 10, 2013 | 121.76 | 122.17 | 121.43 | 121.71 | 7,610,960 | -0.06(-0.05%) |
Jul 09, 2013 | 121.71 | 121.94 | 121.45 | 121.78 | 6,524,527 | +0.61(+0.51%) |
Jul 08, 2013 | 120.97 | 121.49 | 120.89 | 121.16 | 6,167,606 | +0.80(+0.66%) |
Jul 05, 2013 | 120.13 | 120.42 | 119.08 | 120.37 | 6,936,652 | +1.18(+0.99%) |
Jul 03, 2013 | 118.29 | 119.54 | 118.16 | 119.19 | 3,261,066 | +0.49(+0.41%) |
Jul 02, 2013 | 118.88 | 119.72 | 118.28 | 118.70 | 6,115,045 | -0.39(-0.33%) |
Jul 01, 2013 | 119.17 | 119.95 | 118.93 | 119.09 | 6,142,621 | +0.69(+0.59%) |
Jun 28, 2013 | 119.01 | 119.58 | 118.33 | 118.40 | 8,431,501 | -0.19(-0.16%) |
Jun 26, 2013 | 118.20 | 118.81 | 117.94 | 118.59 | 7,937,561 | +1.19(+1.01%) |
Jun 25, 2013 | 117.49 | 117.80 | 116.86 | 117.40 | 9,504,504 | +0.81(+0.70%) |
Jun 24, 2013 | 116.63 | 117.50 | 116.31 | 116.59 | 17,727,568 | -1.16(-0.98%) |
Jun 21, 2013 | 117.98 | 118.18 | 116.79 | 117.74 | 13,761,929 | +0.12(+0.10%) |
Jun 20, 2013 | 119.42 | 119.46 | 117.39 | 117.62 | 17,957,946 | -2.80(-2.32%) |
Jun 19, 2013 | 121.90 | 122.12 | 120.39 | 120.42 | 11,472,321 | -1.60(-1.31%) |
Jun 18, 2013 | 121.11 | 122.23 | 121.08 | 122.02 | 6,031,986 | +1.05(+0.87%) |
Jun 17, 2013 | 120.85 | 121.61 | 120.39 | 120.97 | 8,397,302 | +0.89(+0.74%) |
Jun 14, 2013 | 120.83 | 121.16 | 119.86 | 120.08 | 5,821,962 | -0.88(-0.73%) |
Jun 13, 2013 | 119.35 | 121.14 | 119.14 | 120.96 | 7,788,941 | +1.52(+1.27%) |
Jun 12, 2013 | 121.29 | 121.43 | 119.31 | 119.44 | 8,657,189 | -1.07(-0.89%) |
Jun 11, 2013 | 120.41 | 121.48 | 120.11 | 120.51 | 8,798,339 | -0.80(-0.66%) |
Jun 10, 2013 | 121.78 | 121.85 | 121.13 | 121.31 | 6,170,085 | -0.09(-0.07%) |
Jun 07, 2013 | 120.48 | 121.50 | 120.11 | 121.40 | 10,148,380 | +1.65(+1.38%) |
Jun 06, 2013 | 119.06 | 119.77 | 118.21 | 119.75 | 19,014,892 | +0.75(+0.63%) |
Jun 05, 2013 | 120.53 | 120.69 | 118.99 | 119.00 | 11,827,006 | -1.86(-1.54%) |
Jun 04, 2013 | 121.35 | 121.87 | 120.21 | 120.86 | 9,982,864 | -0.53(-0.44%) |