Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 148.36 | 149.40 | 148.19 | 148.62 | 26,173 | -0.13(-0.09%) |
Aug 29, 2013 | 149.32 | 149.47 | 148.54 | 148.75 | 13,376 | -1.48(-0.99%) |
Aug 28, 2013 | 149.08 | 150.68 | 148.74 | 150.23 | 10,691 | +0.96(+0.64%) |
Aug 27, 2013 | 151.22 | 151.51 | 149.21 | 149.27 | 41,500 | -2.10(-1.39%) |
Aug 26, 2013 | 150.66 | 151.49 | 150.28 | 151.37 | 24,583 | +1.01(+0.67%) |
Aug 23, 2013 | 150.67 | 151.35 | 150.28 | 150.36 | 9,249 | -0.28(-0.19%) |
Aug 22, 2013 | 148.82 | 150.80 | 148.82 | 150.64 | 39,003 | +1.98(+1.33%) |
Aug 21, 2013 | 148.43 | 149.00 | 148.08 | 148.66 | 61,545 | +0.10(+0.07%) |
Aug 20, 2013 | 148.10 | 149.20 | 148.10 | 148.56 | 11,914 | +1.13(+0.77%) |
Aug 19, 2013 | 148.16 | 148.18 | 147.30 | 147.43 | 22,348 | -1.89(-1.27%) |
Aug 16, 2013 | 149.38 | 149.56 | 148.77 | 149.32 | 15,336 | +0.31(+0.21%) |
Aug 15, 2013 | 147.22 | 150.00 | 147.18 | 149.01 | 52,703 | +1.75(+1.19%) |
Aug 14, 2013 | 146.04 | 147.29 | 146.04 | 147.26 | 86,954 | +0.65(+0.44%) |
Aug 13, 2013 | 147.14 | 147.57 | 146.20 | 146.61 | 55,145 | +0.22(+0.15%) |
Aug 12, 2013 | 147.50 | 147.70 | 146.39 | 146.39 | 20,994 | -0.26(-0.18%) |
Aug 09, 2013 | 146.05 | 147.15 | 146.05 | 146.65 | 37,844 | +1.40(+0.96%) |
Aug 08, 2013 | 143.62 | 146.44 | 143.62 | 145.25 | 172,363 | +4.73(+3.37%) |
Aug 07, 2013 | 139.84 | 141.33 | 139.42 | 140.52 | 28,991 | +0.84(+0.60%) |
Aug 06, 2013 | 140.00 | 140.10 | 139.12 | 139.68 | 35,537 | -2.33(-1.64%) |
Aug 05, 2013 | 141.56 | 142.21 | 141.29 | 142.01 | 14,021 | +0.46(+0.32%) |
Aug 02, 2013 | 140.63 | 142.22 | 140.29 | 141.56 | 27,505 | +0.78(+0.55%) |
Aug 01, 2013 | 141.20 | 141.20 | 140.53 | 140.78 | 12,973 | +0.29(+0.21%) |
Jul 31, 2013 | 140.16 | 141.22 | 138.81 | 140.49 | 140,901 | -0.11(-0.08%) |
Jul 30, 2013 | 140.46 | 140.72 | 140.01 | 140.60 | 10,360 | -0.37(-0.26%) |
Jul 29, 2013 | 141.00 | 141.67 | 140.97 | 140.97 | 38,877 | +1.21(+0.87%) |
Jul 26, 2013 | 139.92 | 140.18 | 138.16 | 139.76 | 39,562 | -1.70(-1.20%) |
Jul 25, 2013 | 141.13 | 142.10 | 141.13 | 141.46 | 44,677 | -0.08(-0.06%) |
Jul 24, 2013 | 141.72 | 143.00 | 141.47 | 141.54 | 13,117 | -0.20(-0.14%) |
Jul 23, 2013 | 139.92 | 141.74 | 139.64 | 141.74 | 66,576 | +0.47(+0.33%) |
Jul 22, 2013 | 141.06 | 142.18 | 141.00 | 141.27 | 43,183 | +1.71(+1.23%) |
Jul 19, 2013 | 139.20 | 140.40 | 139.10 | 139.56 | 69,180 | +1.04(+0.75%) |
Jul 18, 2013 | 138.30 | 138.81 | 138.14 | 138.52 | 9,192 | +0.80(+0.58%) |
Jul 17, 2013 | 139.72 | 140.20 | 137.30 | 137.72 | 12,306 | -1.72(-1.23%) |
Jul 16, 2013 | 139.51 | 140.25 | 139.18 | 139.44 | 15,665 | +0.06(+0.04%) |
Jul 15, 2013 | 138.23 | 139.60 | 138.23 | 139.38 | 16,904 | +1.42(+1.03%) |
Jul 12, 2013 | 137.46 | 137.96 | 137.18 | 137.96 | 24,553 | -0.07(-0.05%) |
Jul 11, 2013 | 137.27 | 138.09 | 136.82 | 138.03 | 45,394 | +4.34(+3.25%) |
Jul 10, 2013 | 134.26 | 134.75 | 133.27 | 133.69 | 16,301 | +0.03(+0.02%) |
Jul 09, 2013 | 133.74 | 133.94 | 132.82 | 133.66 | 14,821 | +0.27(+0.20%) |
Jul 08, 2013 | 132.61 | 133.41 | 132.46 | 133.39 | 28,318 | +3.27(+2.51%) |
Jul 05, 2013 | 129.47 | 130.12 | 128.26 | 130.12 | 30,543 | -1.29(-0.98%) |
Jul 03, 2013 | 133.58 | 133.62 | 131.33 | 131.41 | 25,532 | -2.38(-1.78%) |
Jul 02, 2013 | 135.36 | 135.36 | 133.72 | 133.79 | 26,152 | -0.75(-0.56%) |
Jul 01, 2013 | 134.25 | 135.78 | 133.68 | 134.54 | 119,640 | +3.46(+2.64%) |
Jun 28, 2013 | 129.20 | 131.26 | 129.00 | 131.08 | 80,637 | +3.54(+2.78%) |
Jun 26, 2013 | 130.42 | 130.57 | 127.34 | 127.54 | 129,473 | -4.68(-3.54%) |
Jun 25, 2013 | 131.94 | 132.60 | 131.53 | 132.22 | 40,476 | +1.39(+1.06%) |
Jun 24, 2013 | 133.28 | 133.29 | 129.88 | 130.83 | 161,666 | -3.94(-2.92%) |
Jun 21, 2013 | 133.54 | 135.26 | 133.24 | 134.77 | 31,115 | +1.61(+1.21%) |
Jun 20, 2013 | 136.00 | 136.44 | 132.90 | 133.16 | 118,543 | -5.85(-4.21%) |
Jun 19, 2013 | 140.64 | 141.51 | 138.85 | 139.01 | 59,278 | -2.36(-1.67%) |
Jun 18, 2013 | 140.09 | 141.47 | 139.85 | 141.37 | 111,305 | +0.86(+0.61%) |
Jun 17, 2013 | 141.40 | 141.58 | 140.35 | 140.51 | 64,981 | -1.18(-0.83%) |
Jun 14, 2013 | 142.00 | 142.14 | 141.24 | 141.69 | 16,468 | -0.86(-0.60%) |
Jun 13, 2013 | 143.26 | 143.30 | 141.55 | 142.55 | 54,702 | -2.43(-1.68%) |
Jun 12, 2013 | 145.28 | 145.56 | 144.75 | 144.98 | 26,187 | -0.09(-0.06%) |
Jun 11, 2013 | 144.59 | 145.45 | 144.50 | 145.07 | 42,153 | -2.43(-1.65%) |
Jun 10, 2013 | 147.00 | 147.82 | 146.83 | 147.50 | 117,078 | +0.56(+0.38%) |
Jun 07, 2013 | 146.40 | 147.76 | 146.34 | 146.94 | 37,631 | -3.02(-2.01%) |
Jun 06, 2013 | 148.90 | 150.35 | 148.66 | 149.96 | 61,208 | +1.54(+1.04%) |
Jun 05, 2013 | 147.34 | 148.45 | 147.14 | 148.42 | 235,505 | +1.94(+1.32%) |
Jun 04, 2013 | 145.84 | 146.48 | 145.20 | 146.48 | 54,302 | -0.46(-0.31%) |