Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 127.16 | 127.58 | 126.12 | 126.90 | 381,430 | -0.18(-0.14%) |
Aug 29, 2013 | 125.34 | 127.59 | 125.28 | 127.08 | 337,743 | +1.50(+1.19%) |
Aug 28, 2013 | 125.98 | 126.73 | 124.81 | 125.58 | 362,759 | -0.59(-0.47%) |
Aug 27, 2013 | 125.74 | 128.19 | 125.70 | 126.17 | 623,982 | -1.29(-1.01%) |
Aug 26, 2013 | 128.42 | 128.85 | 127.23 | 127.46 | 583,797 | -1.10(-0.85%) |
Aug 23, 2013 | 128.97 | 129.08 | 127.23 | 128.56 | 543,419 | -0.39(-0.31%) |
Aug 22, 2013 | 128.61 | 129.08 | 127.81 | 128.95 | 515,632 | +0.60(+0.47%) |
Aug 21, 2013 | 127.13 | 129.27 | 126.91 | 128.35 | 759,600 | +0.86(+0.67%) |
Aug 20, 2013 | 124.06 | 128.35 | 123.78 | 127.49 | 575,235 | +3.52(+2.84%) |
Aug 19, 2013 | 124.75 | 126.21 | 123.87 | 123.98 | 449,104 | -1.21(-0.97%) |
Aug 16, 2013 | 124.46 | 126.13 | 124.35 | 125.19 | 535,565 | +0.23(+0.18%) |
Aug 15, 2013 | 125.71 | 126.68 | 124.10 | 124.96 | 596,957 | -1.73(-1.37%) |
Aug 14, 2013 | 129.86 | 130.65 | 126.67 | 126.70 | 819,493 | -3.30(-2.54%) |
Aug 13, 2013 | 130.47 | 131.40 | 129.29 | 130.00 | 557,275 | -0.69(-0.53%) |
Aug 12, 2013 | 128.14 | 131.64 | 127.66 | 130.69 | 492,634 | +2.56(+2.00%) |
Aug 09, 2013 | 127.82 | 129.21 | 127.16 | 128.12 | 321,621 | +0.21(+0.16%) |
Aug 08, 2013 | 129.10 | 129.44 | 127.79 | 127.92 | 522,896 | -0.19(-0.15%) |
Aug 07, 2013 | 128.53 | 130.47 | 126.83 | 128.10 | 886,167 | -2.46(-1.89%) |
Aug 06, 2013 | 132.09 | 132.09 | 129.08 | 130.57 | 630,835 | -1.20(-0.91%) |
Aug 05, 2013 | 131.34 | 132.60 | 130.03 | 131.77 | 587,570 | +0.13(+0.10%) |
Aug 02, 2013 | 132.13 | 133.00 | 130.37 | 131.64 | 487,900 | -0.78(-0.59%) |
Aug 01, 2013 | 131.55 | 132.78 | 131.23 | 132.42 | 545,080 | +2.56(+1.97%) |
Jul 31, 2013 | 130.97 | 131.70 | 129.78 | 129.86 | 466,044 | -0.35(-0.27%) |
Jul 30, 2013 | 130.42 | 131.39 | 129.45 | 130.21 | 320,056 | +0.19(+0.14%) |
Jul 29, 2013 | 130.31 | 130.92 | 129.63 | 130.03 | 418,092 | -0.20(-0.15%) |
Jul 26, 2013 | 129.25 | 130.32 | 129.08 | 130.22 | 429,295 | -0.24(-0.18%) |
Jul 25, 2013 | 129.00 | 131.32 | 128.57 | 130.46 | 784,800 | +1.18(+0.92%) |
Jul 24, 2013 | 129.25 | 130.06 | 128.80 | 129.28 | 1,006,483 | +0.26(+0.20%) |
Jul 23, 2013 | 128.34 | 129.14 | 126.80 | 129.02 | 728,865 | +0.93(+0.72%) |
Jul 22, 2013 | 127.99 | 128.62 | 127.75 | 128.09 | 674,516 | +0.34(+0.27%) |
Jul 19, 2013 | 127.48 | 128.02 | 126.22 | 127.75 | 438,279 | +0.24(+0.19%) |
Jul 18, 2013 | 125.68 | 127.78 | 125.50 | 127.51 | 432,558 | +2.16(+1.72%) |
Jul 17, 2013 | 126.69 | 127.05 | 125.03 | 125.36 | 516,817 | -0.81(-0.64%) |
Jul 16, 2013 | 128.66 | 128.83 | 125.68 | 126.16 | 836,381 | -2.53(-1.97%) |
Jul 15, 2013 | 129.49 | 130.10 | 128.35 | 128.70 | 691,260 | -0.56(-0.43%) |
Jul 12, 2013 | 129.50 | 130.24 | 128.16 | 129.26 | 680,502 | -0.30(-0.23%) |
Jul 11, 2013 | 131.66 | 131.78 | 128.90 | 129.55 | 861,966 | -0.45(-0.35%) |
Jul 10, 2013 | 128.72 | 130.13 | 128.24 | 130.01 | 692,755 | +1.06(+0.83%) |
Jul 09, 2013 | 127.11 | 129.03 | 126.72 | 128.94 | 721,387 | +2.54(+2.01%) |
Jul 08, 2013 | 125.63 | 126.62 | 125.21 | 126.40 | 518,004 | +1.40(+1.12%) |
Jul 05, 2013 | 124.85 | 125.42 | 123.98 | 125.00 | 428,591 | +0.81(+0.65%) |
Jul 03, 2013 | 122.49 | 124.77 | 122.27 | 124.19 | 270,720 | +0.45(+0.37%) |
Jul 02, 2013 | 124.72 | 125.94 | 123.22 | 123.74 | 663,402 | -1.31(-1.05%) |
Jul 01, 2013 | 124.79 | 126.70 | 124.44 | 125.05 | 714,552 | +1.83(+1.49%) |
Jun 28, 2013 | 122.72 | 124.54 | 122.42 | 123.22 | 997,744 | +0.89(+0.73%) |
Jun 26, 2013 | 123.47 | 124.06 | 121.80 | 122.33 | 767,460 | +0.72(+0.59%) |
Jun 25, 2013 | 120.45 | 122.00 | 119.34 | 121.61 | 907,297 | +2.26(+1.89%) |
Jun 24, 2013 | 119.23 | 120.77 | 116.76 | 119.36 | 1,047,172 | +0.13(+0.11%) |
Jun 21, 2013 | 119.45 | 119.80 | 116.37 | 119.23 | 1,709,655 | +0.67(+0.57%) |
Jun 20, 2013 | 121.73 | 121.82 | 117.76 | 118.56 | 790,708 | -4.84(-3.92%) |
Jun 19, 2013 | 124.28 | 125.13 | 123.39 | 123.39 | 712,968 | -1.02(-0.82%) |
Jun 18, 2013 | 123.47 | 124.42 | 122.64 | 124.41 | 865,336 | +1.05(+0.86%) |
Jun 17, 2013 | 121.90 | 124.35 | 121.75 | 123.36 | 1,227,812 | +1.88(+1.55%) |
Jun 14, 2013 | 120.10 | 122.06 | 118.73 | 121.47 | 1,485,040 | +0.67(+0.55%) |
Jun 13, 2013 | 119.70 | 121.39 | 118.49 | 120.80 | 3,115,885 | +11.15(+10.17%) |
Jun 12, 2013 | 110.08 | 110.56 | 108.70 | 109.65 | 1,390,695 | +0.08(+0.07%) |
Jun 11, 2013 | 106.16 | 110.56 | 105.52 | 109.57 | 855,762 | -2.15(-1.92%) |
Jun 10, 2013 | 112.19 | 112.39 | 111.21 | 111.72 | 807,239 | -0.32(-0.28%) |
Jun 07, 2013 | 111.49 | 112.23 | 110.84 | 112.03 | 641,868 | +1.74(+1.58%) |
Jun 06, 2013 | 109.70 | 110.36 | 108.51 | 110.29 | 785,330 | +0.74(+0.67%) |
Jun 05, 2013 | 110.73 | 111.37 | 109.38 | 109.55 | 458,021 | -1.34(-1.21%) |
Jun 04, 2013 | 110.20 | 113.37 | 110.10 | 110.89 | 819,609 | -1.51(-1.34%) |