Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 112.25 | 112.48 | 110.72 | 111.22 | 3,998,945 | -0.77(-0.69%) |
Aug 29, 2013 | 111.88 | 112.69 | 111.70 | 111.99 | 2,532,960 | -0.21(-0.19%) |
Aug 28, 2013 | 111.16 | 112.83 | 111.11 | 112.20 | 3,140,948 | +0.66(+0.59%) |
Aug 27, 2013 | 113.20 | 113.47 | 111.21 | 111.54 | 5,032,679 | -2.31(-2.03%) |
Aug 26, 2013 | 114.34 | 114.95 | 113.84 | 113.85 | 3,028,358 | -0.42(-0.37%) |
Aug 23, 2013 | 115.00 | 115.09 | 114.08 | 114.27 | 2,952,123 | -0.48(-0.42%) |
Aug 22, 2013 | 114.18 | 115.33 | 113.97 | 114.75 | 3,467,721 | +0.77(+0.68%) |
Aug 21, 2013 | 114.80 | 115.00 | 113.52 | 113.98 | 3,111,138 | -1.03(-0.90%) |
Aug 20, 2013 | 114.21 | 115.35 | 114.15 | 115.01 | 2,448,394 | +0.71(+0.62%) |
Aug 19, 2013 | 115.14 | 115.49 | 114.19 | 114.30 | 2,248,922 | -0.94(-0.82%) |
Aug 16, 2013 | 114.53 | 115.69 | 114.30 | 115.24 | 3,511,674 | +0.44(+0.38%) |
Aug 15, 2013 | 116.00 | 116.22 | 114.59 | 114.80 | 3,624,687 | -1.77(-1.52%) |
Aug 14, 2013 | 117.04 | 117.33 | 116.46 | 116.57 | 1,927,171 | -0.71(-0.61%) |
Aug 13, 2013 | 117.35 | 117.61 | 116.43 | 117.28 | 1,903,479 | +0.15(+0.13%) |
Aug 12, 2013 | 116.24 | 117.33 | 116.10 | 117.13 | 2,232,691 | +0.42(+0.36%) |
Aug 09, 2013 | 117.50 | 117.74 | 116.51 | 116.71 | 2,196,575 | -0.93(-0.79%) |
Aug 08, 2013 | 117.40 | 117.86 | 116.60 | 117.64 | 2,558,225 | +0.84(+0.72%) |
Aug 07, 2013 | 117.40 | 117.40 | 116.47 | 116.80 | 2,767,842 | -1.11(-0.94%) |
Aug 06, 2013 | 118.23 | 118.45 | 117.26 | 117.91 | 2,623,689 | -0.32(-0.27%) |
Aug 05, 2013 | 119.10 | 119.14 | 117.88 | 118.23 | 2,858,083 | +0.41(+0.35%) |
Aug 02, 2013 | 117.37 | 117.86 | 116.85 | 117.82 | 3,441,008 | +0.54(+0.46%) |
Aug 01, 2013 | 116.98 | 117.50 | 116.52 | 117.28 | 3,990,918 | +1.41(+1.22%) |
Jul 31, 2013 | 116.37 | 116.89 | 115.80 | 115.87 | 3,811,698 | +0.08(+0.07%) |
Jul 30, 2013 | 116.90 | 117.26 | 115.56 | 115.79 | 3,559,651 | -0.63(-0.54%) |
Jul 29, 2013 | 116.91 | 116.91 | 115.98 | 116.42 | 2,447,238 | -0.92(-0.78%) |
Jul 26, 2013 | 116.57 | 117.35 | 115.61 | 117.34 | 3,140,080 | +0.27(+0.23%) |
Jul 25, 2013 | 116.00 | 117.46 | 115.51 | 117.07 | 3,241,788 | +0.61(+0.52%) |
Jul 24, 2013 | 118.26 | 118.71 | 116.24 | 116.46 | 3,656,946 | -1.75(-1.48%) |
Jul 23, 2013 | 119.07 | 119.08 | 118.15 | 118.21 | 2,844,439 | -0.73(-0.61%) |
Jul 22, 2013 | 118.65 | 119.30 | 118.55 | 118.94 | 2,786,120 | +0.04(+0.03%) |
Jul 19, 2013 | 118.68 | 119.08 | 118.11 | 118.90 | 3,569,613 | +0.34(+0.29%) |
Jul 18, 2013 | 117.89 | 118.56 | 117.83 | 118.56 | 4,139,487 | +0.72(+0.61%) |
Jul 17, 2013 | 117.83 | 118.13 | 117.44 | 117.84 | 3,041,809 | +0.64(+0.55%) |
Jul 16, 2013 | 117.46 | 117.98 | 117.03 | 117.20 | 2,653,120 | -0.01(-0.01%) |
Jul 15, 2013 | 117.34 | 117.47 | 116.86 | 117.21 | 2,777,481 | +0.09(+0.08%) |
Jul 12, 2013 | 116.81 | 117.20 | 116.55 | 117.12 | 3,285,262 | +0.14(+0.12%) |
Jul 11, 2013 | 115.99 | 117.37 | 115.43 | 116.98 | 4,339,983 | +2.10(+1.83%) |
Jul 10, 2013 | 115.50 | 115.78 | 114.56 | 114.88 | 2,606,699 | -0.92(-0.79%) |
Jul 09, 2013 | 115.62 | 115.95 | 115.26 | 115.80 | 3,385,835 | +0.79(+0.69%) |
Jul 08, 2013 | 115.50 | 115.87 | 114.80 | 115.01 | 3,482,322 | +0.05(+0.04%) |
Jul 05, 2013 | 113.34 | 115.00 | 113.21 | 114.96 | 3,158,518 | +2.33(+2.07%) |
Jul 03, 2013 | 112.03 | 112.71 | 111.58 | 112.63 | 1,350,450 | +0.11(+0.10%) |
Jul 02, 2013 | 112.84 | 113.36 | 112.08 | 112.52 | 2,748,731 | -0.52(-0.46%) |
Jul 01, 2013 | 112.51 | 113.77 | 112.51 | 113.04 | 3,302,212 | +1.12(+1.00%) |
Jun 28, 2013 | 112.66 | 112.86 | 111.66 | 111.92 | 4,457,618 | -0.99(-0.88%) |
Jun 26, 2013 | 112.98 | 113.50 | 112.27 | 112.91 | 3,763,395 | +0.84(+0.75%) |
Jun 25, 2013 | 111.81 | 112.31 | 110.88 | 112.07 | 4,148,010 | +1.36(+1.23%) |
Jun 24, 2013 | 111.75 | 112.74 | 109.53 | 110.71 | 5,193,356 | -1.67(-1.49%) |
Jun 21, 2013 | 112.63 | 113.13 | 111.25 | 112.38 | 7,189,389 | +0.97(+0.87%) |
Jun 20, 2013 | 113.20 | 113.91 | 110.86 | 111.41 | 6,301,262 | -2.43(-2.13%) |
Jun 19, 2013 | 115.14 | 115.66 | 113.81 | 113.84 | 3,471,517 | -1.33(-1.15%) |
Jun 18, 2013 | 115.01 | 115.59 | 114.84 | 115.17 | 2,992,116 | +0.25(+0.22%) |
Jun 17, 2013 | 114.75 | 115.57 | 113.83 | 114.92 | 3,508,974 | +0.76(+0.67%) |
Jun 14, 2013 | 114.94 | 115.08 | 113.94 | 114.16 | 2,978,558 | -0.83(-0.72%) |
Jun 13, 2013 | 112.89 | 115.14 | 112.27 | 114.99 | 4,019,816 | +2.04(+1.81%) |
Jun 12, 2013 | 114.01 | 114.35 | 112.66 | 112.95 | 3,941,641 | -0.56(-0.49%) |
Jun 11, 2013 | 114.41 | 114.43 | 113.26 | 113.51 | 4,064,842 | -1.64(-1.42%) |
Jun 10, 2013 | 115.56 | 115.98 | 114.80 | 115.15 | 3,126,865 | -0.16(-0.14%) |
Jun 07, 2013 | 113.89 | 115.55 | 113.53 | 115.31 | 4,726,435 | +2.21(+1.95%) |
Jun 06, 2013 | 111.34 | 113.17 | 111.15 | 113.10 | 4,550,242 | +1.59(+1.43%) |
Jun 05, 2013 | 112.90 | 113.16 | 111.05 | 111.51 | 5,034,508 | -1.91(-1.68%) |
Jun 04, 2013 | 113.95 | 114.00 | 112.90 | 113.42 | 4,339,589 | -0.65(-0.57%) |