Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 124.77 | 124.94 | 122.79 | 123.44 | 2,753,241 | -1.22(-0.98%) |
Aug 29, 2013 | 123.63 | 125.51 | 123.41 | 124.66 | 2,591,033 | +0.54(+0.43%) |
Aug 28, 2013 | 124.14 | 125.08 | 122.89 | 124.12 | 2,882,478 | +0.19(+0.16%) |
Aug 27, 2013 | 125.94 | 126.59 | 123.68 | 123.93 | 4,538,228 | -3.78(-2.96%) |
Aug 26, 2013 | 128.12 | 129.97 | 127.58 | 127.70 | 2,327,768 | -0.61(-0.47%) |
Aug 23, 2013 | 129.07 | 129.23 | 127.78 | 128.31 | 1,855,549 | -0.62(-0.48%) |
Aug 22, 2013 | 127.63 | 129.13 | 127.14 | 128.92 | 2,836,825 | +1.86(+1.46%) |
Aug 21, 2013 | 128.41 | 128.78 | 126.58 | 127.06 | 3,760,952 | -1.98(-1.54%) |
Aug 20, 2013 | 128.37 | 129.42 | 127.61 | 129.04 | 2,830,905 | +0.75(+0.59%) |
Aug 19, 2013 | 129.54 | 130.04 | 128.21 | 128.29 | 2,734,463 | -1.64(-1.26%) |
Aug 16, 2013 | 129.63 | 131.25 | 129.43 | 129.94 | 2,503,240 | -0.07(-0.06%) |
Aug 15, 2013 | 130.95 | 130.99 | 129.46 | 130.01 | 2,726,877 | -2.09(-1.59%) |
Aug 14, 2013 | 132.51 | 133.28 | 131.77 | 132.10 | 2,059,998 | -0.30(-0.23%) |
Aug 13, 2013 | 131.01 | 133.08 | 130.17 | 132.40 | 2,853,273 | +1.63(+1.25%) |
Aug 12, 2013 | 130.80 | 131.33 | 129.85 | 130.77 | 2,450,170 | -0.36(-0.27%) |
Aug 09, 2013 | 131.34 | 132.72 | 131.03 | 131.12 | 2,488,922 | -0.57(-0.44%) |
Aug 08, 2013 | 133.24 | 134.60 | 131.69 | 131.70 | 3,482,226 | -0.49(-0.37%) |
Aug 07, 2013 | 132.64 | 132.82 | 131.06 | 132.19 | 2,632,161 | -1.08(-0.81%) |
Aug 06, 2013 | 135.93 | 136.10 | 133.02 | 133.27 | 4,408,053 | -2.86(-2.10%) |
Aug 05, 2013 | 135.29 | 137.24 | 134.61 | 136.13 | 3,242,980 | +0.57(+0.42%) |
Aug 02, 2013 | 134.93 | 135.79 | 134.63 | 135.56 | 2,311,758 | +0.10(+0.08%) |
Aug 01, 2013 | 134.04 | 135.79 | 133.35 | 135.46 | 4,021,834 | +2.80(+2.11%) |
Jul 31, 2013 | 131.45 | 134.23 | 131.37 | 132.66 | 4,575,342 | +1.29(+0.99%) |
Jul 30, 2013 | 132.22 | 132.64 | 131.28 | 131.37 | 3,157,009 | -0.60(-0.45%) |
Jul 29, 2013 | 133.15 | 133.30 | 131.03 | 131.97 | 3,491,297 | -1.69(-1.26%) |
Jul 26, 2013 | 133.49 | 133.97 | 132.85 | 133.66 | 2,933,438 | -0.53(-0.39%) |
Jul 25, 2013 | 132.86 | 134.25 | 132.38 | 134.18 | 2,764,899 | +0.70(+0.53%) |
Jul 24, 2013 | 134.86 | 134.97 | 132.99 | 133.48 | 3,149,827 | -0.99(-0.73%) |
Jul 23, 2013 | 134.66 | 135.39 | 133.83 | 134.46 | 3,147,538 | +0.01(+0.01%) |
Jul 22, 2013 | 132.72 | 134.52 | 132.93 | 134.46 | 3,389,793 | +1.53(+1.15%) |
Jul 19, 2013 | 132.43 | 133.32 | 131.49 | 132.93 | 4,119,159 | +0.24(+0.18%) |
Jul 18, 2013 | 130.68 | 133.10 | 130.61 | 132.69 | 4,280,435 | +2.23(+1.71%) |
Jul 17, 2013 | 129.27 | 131.01 | 129.00 | 130.46 | 4,194,064 | +0.86(+0.67%) |
Jul 16, 2013 | 132.57 | 132.88 | 128.94 | 129.59 | 7,385,078 | -2.23(-1.69%) |
Jul 15, 2013 | 131.66 | 132.14 | 130.34 | 131.83 | 5,106,763 | +2.34(+1.80%) |
Jul 12, 2013 | 128.28 | 129.63 | 128.23 | 129.49 | 3,518,152 | +1.94(+1.52%) |
Jul 11, 2013 | 128.19 | 129.19 | 126.25 | 127.55 | 3,668,266 | +1.52(+1.21%) |
Jul 10, 2013 | 126.63 | 127.48 | 125.09 | 126.03 | 3,023,606 | -0.90(-0.71%) |
Jul 09, 2013 | 125.35 | 127.33 | 124.12 | 126.93 | 3,867,975 | +2.53(+2.03%) |
Jul 08, 2013 | 125.02 | 125.19 | 123.64 | 124.39 | 3,338,786 | +0.46(+0.37%) |
Jul 05, 2013 | 123.17 | 123.97 | 122.53 | 123.93 | 2,775,688 | +2.27(+1.87%) |
Jul 03, 2013 | 121.01 | 122.46 | 120.73 | 121.66 | 1,570,777 | -0.40(-0.32%) |
Jul 02, 2013 | 122.25 | 123.89 | 121.23 | 122.06 | 3,823,314 | -0.67(-0.55%) |
Jul 01, 2013 | 123.56 | 124.63 | 122.69 | 122.73 | 3,085,879 | +0.41(+0.33%) |
Jun 28, 2013 | 123.49 | 123.55 | 122.12 | 122.32 | 3,725,851 | -1.83(-1.47%) |
Jun 27, 2013 | 123.76 | 125.35 | 123.42 | 124.15 | 3,282,632 | +1.50(+1.22%) |
Jun 26, 2013 | 124.94 | 125.00 | 121.92 | 122.66 | 4,426,930 | -1.13(-0.91%) |
Jun 25, 2013 | 123.30 | 124.80 | 122.57 | 123.79 | 4,049,192 | +1.84(+1.51%) |
Jun 24, 2013 | 122.92 | 123.42 | 120.27 | 121.94 | 4,961,891 | -2.81(-2.25%) |
Jun 21, 2013 | 126.97 | 127.19 | 123.17 | 124.75 | 6,665,531 | -0.94(-0.75%) |
Jun 20, 2013 | 128.71 | 129.39 | 125.23 | 125.69 | 8,023,147 | -4.97(-3.81%) |
Jun 19, 2013 | 132.76 | 133.39 | 130.62 | 130.66 | 4,398,161 | -2.09(-1.58%) |
Jun 18, 2013 | 132.76 | 133.34 | 131.87 | 132.76 | 2,547,410 | +0.03(+0.02%) |
Jun 17, 2013 | 132.70 | 133.99 | 131.75 | 132.72 | 3,249,731 | +0.96(+0.73%) |
Jun 14, 2013 | 134.04 | 134.34 | 131.75 | 131.76 | 3,673,249 | -2.34(-1.75%) |
Jun 13, 2013 | 130.37 | 134.57 | 130.27 | 134.11 | 4,660,457 | +3.20(+2.45%) |
Jun 12, 2013 | 133.43 | 133.43 | 130.27 | 130.91 | 4,010,192 | -1.17(-0.89%) |
Jun 11, 2013 | 133.73 | 134.57 | 131.98 | 132.08 | 4,770,379 | -3.38(-2.50%) |
Jun 10, 2013 | 134.82 | 136.03 | 133.68 | 135.46 | 4,839,947 | +1.20(+0.89%) |
Jun 07, 2013 | 130.19 | 134.39 | 129.88 | 134.26 | 7,036,068 | +5.12(+3.96%) |
Jun 06, 2013 | 128.03 | 129.23 | 126.44 | 129.14 | 4,011,151 | +1.12(+0.87%) |
Jun 05, 2013 | 130.56 | 131.74 | 127.42 | 128.03 | 5,116,750 | -2.73(-2.09%) |
Jun 04, 2013 | 132.20 | 134.04 | 129.81 | 130.76 | 4,917,720 | -1.52(-1.15%) |