Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 134.65 | 135.71 | 134.44 | 134.62 | 7,689,483 | -1.25(-0.92%) |
Aug 29, 2013 | 136.12 | 136.55 | 135.42 | 135.87 | 7,915,150 | -0.84(-0.61%) |
Aug 28, 2013 | 137.21 | 137.46 | 136.66 | 136.71 | 13,640,032 | -0.04(-0.03%) |
Aug 27, 2013 | 136.94 | 137.55 | 136.52 | 136.75 | 11,246,025 | +1.30(+0.96%) |
Aug 26, 2013 | 134.88 | 135.60 | 134.15 | 135.45 | 7,682,348 | +0.55(+0.41%) |
Aug 23, 2013 | 132.58 | 135.24 | 132.50 | 134.90 | 11,623,318 | +2.09(+1.57%) |
Aug 22, 2013 | 132.56 | 133.46 | 132.27 | 132.81 | 5,741,163 | +0.74(+0.56%) |
Aug 21, 2013 | 131.74 | 133.23 | 131.51 | 132.07 | 10,706,709 | -0.38(-0.29%) |
Aug 20, 2013 | 132.03 | 133.13 | 132.02 | 132.45 | 7,803,605 | +0.44(+0.33%) |
Aug 19, 2013 | 132.33 | 132.50 | 131.59 | 132.01 | 8,113,823 | -0.57(-0.43%) |
Aug 16, 2013 | 132.56 | 132.62 | 131.39 | 132.58 | 14,447,036 | +0.89(+0.68%) |
Aug 15, 2013 | 128.06 | 132.36 | 127.98 | 131.69 | 17,202,752 | +2.69(+2.09%) |
Aug 14, 2013 | 127.66 | 129.07 | 127.57 | 129.00 | 8,693,957 | +1.26(+0.99%) |
Aug 13, 2013 | 128.49 | 128.65 | 127.38 | 127.74 | 7,332,718 | -1.39(-1.08%) |
Aug 12, 2013 | 129.57 | 129.71 | 128.88 | 129.13 | 7,406,460 | +2.27(+1.79%) |
Aug 09, 2013 | 126.51 | 127.27 | 126.30 | 126.86 | 6,194,029 | +0.00(+0.00%) |
Aug 08, 2013 | 124.78 | 126.99 | 124.77 | 126.86 | 8,636,916 | +2.71(+2.18%) |
Aug 07, 2013 | 124.00 | 124.60 | 123.85 | 124.15 | 5,304,529 | +0.18(+0.15%) |
Aug 06, 2013 | 124.33 | 124.55 | 123.55 | 123.97 | 6,014,804 | -1.73(-1.38%) |
Aug 05, 2013 | 126.51 | 126.64 | 125.34 | 125.70 | 4,005,180 | -0.66(-0.52%) |
Aug 02, 2013 | 126.74 | 127.25 | 126.32 | 126.36 | 6,466,232 | -0.25(-0.20%) |
Aug 01, 2013 | 127.84 | 127.89 | 126.33 | 126.61 | 10,550,574 | -1.35(-1.06%) |
Jul 31, 2013 | 127.76 | 128.92 | 126.13 | 127.96 | 16,015,251 | -0.16(-0.12%) |
Jul 30, 2013 | 127.95 | 128.31 | 127.22 | 128.12 | 4,487,696 | -0.35(-0.27%) |
Jul 29, 2013 | 128.45 | 128.78 | 128.25 | 128.47 | 3,554,077 | -0.31(-0.24%) |
Jul 26, 2013 | 128.11 | 128.97 | 126.78 | 128.78 | 6,149,386 | +0.11(+0.09%) |
Jul 25, 2013 | 127.70 | 128.87 | 127.64 | 128.67 | 4,702,336 | +1.19(+0.93%) |
Jul 24, 2013 | 129.17 | 129.40 | 126.87 | 127.48 | 9,962,061 | -2.23(-1.72%) |
Jul 23, 2013 | 128.70 | 130.14 | 128.35 | 129.71 | 8,819,782 | +0.87(+0.68%) |
Jul 22, 2013 | 127.63 | 129.46 | 127.59 | 128.84 | 10,851,400 | +3.73(+2.98%) |
Jul 19, 2013 | 124.89 | 125.42 | 124.65 | 125.11 | 5,768,261 | +1.10(+0.89%) |
Jul 18, 2013 | 124.11 | 124.52 | 123.78 | 124.01 | 6,150,827 | +0.74(+0.60%) |
Jul 17, 2013 | 125.04 | 125.70 | 122.73 | 123.27 | 10,879,744 | -1.62(-1.30%) |
Jul 16, 2013 | 124.76 | 125.21 | 124.33 | 124.89 | 5,576,498 | +0.71(+0.57%) |
Jul 15, 2013 | 124.08 | 124.39 | 123.84 | 124.18 | 4,133,142 | +0.05(+0.04%) |
Jul 12, 2013 | 123.52 | 124.30 | 123.32 | 124.13 | 6,584,026 | -0.11(-0.09%) |
Jul 11, 2013 | 124.26 | 124.36 | 123.47 | 124.24 | 11,279,028 | +3.29(+2.72%) |
Jul 10, 2013 | 121.15 | 122.35 | 120.59 | 120.95 | 14,661,478 | +0.33(+0.27%) |
Jul 09, 2013 | 120.84 | 121.51 | 120.05 | 120.62 | 8,201,358 | +1.11(+0.93%) |
Jul 08, 2013 | 119.09 | 119.66 | 118.93 | 119.51 | 8,651,946 | +1.42(+1.20%) |
Jul 05, 2013 | 118.08 | 118.18 | 116.74 | 118.09 | 11,593,512 | -2.65(-2.19%) |
Jul 03, 2013 | 120.70 | 121.77 | 120.54 | 120.74 | 6,750,238 | +0.69(+0.57%) |
Jul 02, 2013 | 121.34 | 121.47 | 119.78 | 120.05 | 10,550,208 | -1.08(-0.89%) |
Jul 01, 2013 | 119.94 | 121.95 | 119.38 | 121.13 | 15,943,321 | +2.02(+1.70%) |
Jun 28, 2013 | 115.22 | 119.33 | 114.68 | 119.11 | 32,986,544 | +0.83(+0.70%) |
Jun 26, 2013 | 119.88 | 119.90 | 118.06 | 118.28 | 24,684,932 | -5.19(-4.20%) |
Jun 25, 2013 | 123.65 | 123.90 | 122.88 | 123.47 | 9,369,177 | -0.46(-0.37%) |
Jun 24, 2013 | 124.31 | 124.70 | 123.31 | 123.93 | 12,749,106 | -1.12(-0.90%) |
Jun 21, 2013 | 125.16 | 125.57 | 124.46 | 125.05 | 16,602,084 | +1.45(+1.17%) |
Jun 20, 2013 | 125.22 | 126.38 | 123.33 | 123.60 | 28,858,256 | -6.99(-5.35%) |
Jun 19, 2013 | 132.58 | 133.15 | 130.38 | 130.59 | 12,973,038 | -1.54(-1.17%) |
Jun 18, 2013 | 132.72 | 132.96 | 131.53 | 132.13 | 7,378,810 | -1.64(-1.23%) |
Jun 17, 2013 | 133.89 | 134.06 | 133.52 | 133.77 | 4,072,212 | -0.66(-0.49%) |
Jun 14, 2013 | 134.00 | 134.60 | 133.88 | 134.43 | 4,279,367 | +0.69(+0.52%) |
Jun 13, 2013 | 133.31 | 134.20 | 132.82 | 133.74 | 7,161,733 | -0.51(-0.38%) |
Jun 12, 2013 | 132.95 | 134.83 | 132.83 | 134.25 | 6,550,595 | +1.00(+0.75%) |
Jun 11, 2013 | 132.31 | 133.51 | 132.25 | 133.25 | 7,196,478 | -0.69(-0.52%) |
Jun 10, 2013 | 133.30 | 134.28 | 132.99 | 133.94 | 6,141,816 | +0.66(+0.50%) |
Jun 07, 2013 | 134.11 | 134.62 | 133.18 | 133.28 | 11,057,790 | -3.25(-2.38%) |
Jun 06, 2013 | 135.39 | 137.62 | 134.98 | 136.53 | 9,847,611 | +1.01(+0.75%) |
Jun 05, 2013 | 135.47 | 136.37 | 135.01 | 135.52 | 7,443,893 | +0.29(+0.21%) |
Jun 04, 2013 | 135.21 | 135.44 | 134.27 | 135.23 | 5,504,866 | -1.28(-0.94%) |