Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 126.28 | 126.45 | 124.28 | 124.93 | 2,720,311 | -1.23(-0.98%) |
Aug 29, 2013 | 125.13 | 127.03 | 124.90 | 126.17 | 2,560,043 | +0.54(+0.43%) |
Aug 28, 2013 | 125.65 | 126.59 | 124.38 | 125.62 | 2,848,001 | +0.20(+0.16%) |
Aug 27, 2013 | 127.46 | 128.13 | 125.18 | 125.43 | 4,483,949 | -3.82(-2.96%) |
Aug 26, 2013 | 129.67 | 131.54 | 129.13 | 129.25 | 2,299,927 | -0.61(-0.47%) |
Aug 23, 2013 | 130.63 | 130.79 | 129.33 | 129.86 | 1,833,356 | -0.62(-0.48%) |
Aug 22, 2013 | 129.18 | 130.69 | 128.68 | 130.48 | 2,802,895 | +1.88(+1.46%) |
Aug 21, 2013 | 129.97 | 130.34 | 128.11 | 128.60 | 3,715,969 | -2.00(-1.54%) |
Aug 20, 2013 | 129.92 | 130.99 | 129.15 | 130.61 | 2,797,046 | +0.76(+0.59%) |
Aug 19, 2013 | 131.11 | 131.61 | 129.76 | 129.85 | 2,701,757 | -1.66(-1.26%) |
Aug 16, 2013 | 131.20 | 132.84 | 130.99 | 131.51 | 2,473,300 | -0.07(-0.06%) |
Aug 15, 2013 | 132.53 | 132.58 | 131.03 | 131.58 | 2,694,262 | -2.12(-1.59%) |
Aug 14, 2013 | 134.12 | 134.90 | 133.37 | 133.70 | 2,035,359 | -0.30(-0.23%) |
Aug 13, 2013 | 132.60 | 134.69 | 131.75 | 134.00 | 2,819,146 | +1.65(+1.25%) |
Aug 12, 2013 | 132.38 | 132.92 | 131.42 | 132.35 | 2,420,864 | -0.36(-0.27%) |
Aug 09, 2013 | 132.93 | 134.32 | 132.62 | 132.71 | 2,459,153 | -0.58(-0.44%) |
Aug 08, 2013 | 134.86 | 136.23 | 133.28 | 133.29 | 3,440,577 | -0.50(-0.37%) |
Aug 07, 2013 | 134.24 | 134.43 | 132.65 | 133.79 | 2,600,679 | -1.09(-0.81%) |
Aug 06, 2013 | 137.57 | 137.75 | 134.63 | 134.88 | 4,355,330 | -2.90(-2.10%) |
Aug 05, 2013 | 136.93 | 138.90 | 136.24 | 137.78 | 3,204,192 | +0.57(+0.42%) |
Aug 02, 2013 | 136.56 | 137.43 | 136.25 | 137.21 | 2,284,109 | +0.11(+0.08%) |
Aug 01, 2013 | 135.67 | 137.43 | 134.96 | 137.10 | 3,973,731 | +2.83(+2.11%) |
Jul 31, 2013 | 133.04 | 135.85 | 132.96 | 134.27 | 4,520,619 | +1.31(+0.99%) |
Jul 30, 2013 | 133.82 | 134.25 | 132.88 | 132.96 | 3,119,250 | -0.61(-0.45%) |
Jul 29, 2013 | 134.76 | 134.92 | 132.62 | 133.56 | 3,449,539 | -1.71(-1.26%) |
Jul 26, 2013 | 135.10 | 135.59 | 134.46 | 135.27 | 2,898,352 | -0.53(-0.39%) |
Jul 25, 2013 | 134.47 | 135.88 | 133.99 | 135.81 | 2,731,829 | +0.71(+0.53%) |
Jul 24, 2013 | 136.49 | 136.61 | 134.60 | 135.09 | 3,112,153 | -1.00(-0.73%) |
Jul 23, 2013 | 136.29 | 137.03 | 135.45 | 136.09 | 3,109,892 | +0.01(+0.01%) |
Jul 22, 2013 | 134.33 | 136.15 | 134.54 | 136.08 | 3,349,249 | +1.55(+1.15%) |
Jul 19, 2013 | 134.04 | 134.94 | 133.08 | 134.54 | 4,069,891 | +0.25(+0.18%) |
Jul 18, 2013 | 132.26 | 134.72 | 132.19 | 134.29 | 4,229,239 | +2.25(+1.71%) |
Jul 17, 2013 | 130.84 | 132.60 | 130.56 | 132.04 | 4,143,901 | +0.87(+0.67%) |
Jul 16, 2013 | 134.18 | 134.49 | 130.50 | 131.16 | 7,296,748 | -2.26(-1.69%) |
Jul 15, 2013 | 133.26 | 133.74 | 131.92 | 133.42 | 5,045,683 | +2.37(+1.81%) |
Jul 12, 2013 | 129.84 | 131.20 | 129.78 | 131.06 | 3,476,073 | +1.96(+1.52%) |
Jul 11, 2013 | 129.74 | 130.75 | 127.78 | 129.09 | 3,624,392 | +1.54(+1.21%) |
Jul 10, 2013 | 128.16 | 129.02 | 126.61 | 127.55 | 2,987,442 | -0.91(-0.71%) |
Jul 09, 2013 | 126.87 | 128.87 | 125.62 | 128.46 | 3,821,712 | +2.56(+2.03%) |
Jul 08, 2013 | 126.53 | 126.70 | 125.14 | 125.90 | 3,298,853 | +0.47(+0.37%) |
Jul 05, 2013 | 124.67 | 125.47 | 124.01 | 125.43 | 2,742,489 | +2.30(+1.87%) |
Jul 03, 2013 | 122.47 | 123.94 | 122.19 | 123.13 | 1,551,990 | -0.40(-0.32%) |
Jul 02, 2013 | 123.73 | 125.39 | 122.70 | 123.53 | 3,777,585 | -0.68(-0.55%) |
Jul 01, 2013 | 125.06 | 126.14 | 124.17 | 124.21 | 3,048,971 | +0.41(+0.33%) |
Jun 28, 2013 | 124.98 | 125.05 | 123.60 | 123.81 | 3,681,288 | -1.85(-1.47%) |
Jun 27, 2013 | 125.26 | 126.87 | 124.92 | 125.66 | 3,243,370 | +1.51(+1.22%) |
Jun 26, 2013 | 126.45 | 126.52 | 123.40 | 124.14 | 4,373,982 | -1.15(-0.91%) |
Jun 25, 2013 | 124.79 | 126.31 | 124.05 | 125.29 | 4,000,761 | +1.87(+1.51%) |
Jun 24, 2013 | 124.41 | 124.91 | 121.73 | 123.42 | 4,902,544 | -2.84(-2.25%) |
Jun 21, 2013 | 128.51 | 128.72 | 124.67 | 126.26 | 6,585,808 | -0.95(-0.75%) |
Jun 20, 2013 | 130.27 | 130.96 | 126.74 | 127.21 | 7,927,186 | -5.03(-3.81%) |
Jun 19, 2013 | 134.37 | 135.00 | 132.20 | 132.24 | 4,345,557 | -2.12(-1.58%) |
Jun 18, 2013 | 134.36 | 134.95 | 133.46 | 134.36 | 2,516,942 | +0.03(+0.02%) |
Jun 17, 2013 | 134.31 | 135.61 | 133.34 | 134.33 | 3,210,862 | +0.97(+0.73%) |
Jun 14, 2013 | 135.67 | 135.97 | 133.35 | 133.36 | 3,629,315 | -2.37(-1.75%) |
Jun 13, 2013 | 131.95 | 136.20 | 131.84 | 135.73 | 4,604,715 | +3.24(+2.45%) |
Jun 12, 2013 | 135.04 | 135.04 | 131.84 | 132.49 | 3,962,228 | -1.19(-0.89%) |
Jun 11, 2013 | 135.35 | 136.20 | 133.58 | 133.68 | 4,713,322 | -3.42(-2.50%) |
Jun 10, 2013 | 136.45 | 137.68 | 135.30 | 137.10 | 4,782,059 | +1.21(+0.89%) |
Jun 07, 2013 | 131.76 | 136.02 | 131.45 | 135.89 | 6,951,913 | +5.18(+3.96%) |
Jun 06, 2013 | 129.58 | 130.80 | 127.97 | 130.71 | 3,963,175 | +1.13(+0.87%) |
Jun 05, 2013 | 132.14 | 133.33 | 128.96 | 129.58 | 5,055,551 | -2.77(-2.09%) |
Jun 04, 2013 | 133.80 | 135.67 | 131.38 | 132.34 | 4,858,901 | -1.54(-1.15%) |