Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 113.18 | 113.33 | 112.41 | 112.88 | 4,409,952 | -0.23(-0.20%) |
Aug 29, 2013 | 112.69 | 113.77 | 112.37 | 113.11 | 4,699,691 | +0.30(+0.26%) |
Aug 28, 2013 | 113.14 | 113.62 | 112.16 | 112.81 | 6,415,489 | -0.36(-0.32%) |
Aug 27, 2013 | 113.72 | 114.26 | 113.07 | 113.17 | 5,151,563 | -1.24(-1.08%) |
Aug 26, 2013 | 114.74 | 115.81 | 114.38 | 114.41 | 3,510,441 | -0.42(-0.37%) |
Aug 23, 2013 | 114.78 | 115.03 | 114.31 | 114.83 | 3,705,867 | +0.14(+0.12%) |
Aug 22, 2013 | 114.97 | 115.35 | 114.11 | 114.69 | 3,798,178 | +0.20(+0.18%) |
Aug 21, 2013 | 114.37 | 115.55 | 114.13 | 114.49 | 5,733,461 | +0.19(+0.16%) |
Aug 20, 2013 | 114.18 | 114.96 | 113.44 | 114.30 | 5,039,203 | +0.20(+0.18%) |
Aug 19, 2013 | 114.76 | 115.50 | 113.94 | 114.10 | 5,244,474 | -0.69(-0.60%) |
Aug 16, 2013 | 114.91 | 115.48 | 114.78 | 114.78 | 5,535,107 | -0.28(-0.24%) |
Aug 15, 2013 | 115.33 | 115.81 | 114.85 | 115.06 | 5,953,614 | -1.08(-0.93%) |
Aug 14, 2013 | 116.79 | 117.00 | 116.00 | 116.14 | 4,664,709 | -0.55(-0.47%) |
Aug 13, 2013 | 117.39 | 117.66 | 116.16 | 116.69 | 5,720,745 | -0.41(-0.35%) |
Aug 12, 2013 | 115.79 | 117.39 | 115.74 | 117.11 | 4,883,861 | +0.79(+0.68%) |
Aug 09, 2013 | 116.43 | 117.15 | 115.81 | 116.32 | 5,247,750 | -0.07(-0.06%) |
Aug 08, 2013 | 117.33 | 117.59 | 115.68 | 116.39 | 7,330,700 | -0.39(-0.33%) |
Aug 07, 2013 | 117.42 | 117.63 | 116.46 | 116.78 | 6,292,966 | -0.92(-0.78%) |
Aug 06, 2013 | 118.48 | 118.63 | 117.25 | 117.69 | 9,500,583 | -2.78(-2.31%) |
Aug 05, 2013 | 120.26 | 120.71 | 119.77 | 120.47 | 4,042,084 | +0.21(+0.17%) |
Aug 02, 2013 | 120.47 | 120.47 | 119.07 | 120.26 | 6,286,441 | -0.40(-0.33%) |
Aug 01, 2013 | 121.18 | 121.50 | 120.42 | 120.66 | 4,669,943 | +0.47(+0.39%) |
Jul 31, 2013 | 119.85 | 121.34 | 119.85 | 120.19 | 6,182,704 | -0.60(-0.50%) |
Jul 30, 2013 | 121.39 | 121.91 | 120.66 | 120.79 | 4,321,773 | -0.12(-0.10%) |
Jul 29, 2013 | 121.29 | 121.52 | 120.49 | 120.91 | 3,429,963 | -0.70(-0.58%) |
Jul 26, 2013 | 121.14 | 121.63 | 120.17 | 121.61 | 4,032,580 | +0.08(+0.07%) |
Jul 25, 2013 | 120.97 | 121.91 | 120.57 | 121.53 | 4,891,426 | +0.38(+0.31%) |
Jul 24, 2013 | 120.75 | 121.58 | 120.70 | 121.16 | 4,799,877 | +1.00(+0.84%) |
Jul 23, 2013 | 119.68 | 121.05 | 119.61 | 120.15 | 4,647,621 | +0.55(+0.46%) |
Jul 22, 2013 | 119.35 | 120.65 | 119.27 | 119.61 | 5,514,008 | +0.34(+0.28%) |
Jul 19, 2013 | 121.96 | 122.01 | 119.08 | 119.27 | 11,357,067 | -2.74(-2.25%) |
Jul 18, 2013 | 122.18 | 123.83 | 120.78 | 122.01 | 13,620,854 | +2.58(+2.16%) |
Jul 17, 2013 | 119.99 | 120.10 | 118.95 | 119.42 | 11,101,970 | -0.03(-0.03%) |
Jul 16, 2013 | 119.57 | 119.91 | 118.74 | 119.46 | 6,079,599 | -0.09(-0.08%) |
Jul 15, 2013 | 118.58 | 120.10 | 118.12 | 119.55 | 9,214,039 | +1.19(+1.00%) |
Jul 12, 2013 | 118.98 | 119.36 | 118.06 | 118.36 | 7,295,775 | -0.45(-0.38%) |
Jul 11, 2013 | 119.41 | 119.62 | 118.69 | 118.81 | 6,781,571 | +0.34(+0.29%) |
Jul 10, 2013 | 118.02 | 119.20 | 117.87 | 118.47 | 6,388,597 | +0.59(+0.50%) |
Jul 09, 2013 | 118.24 | 118.81 | 117.56 | 117.89 | 8,445,492 | -2.27(-1.89%) |
Jul 08, 2013 | 120.53 | 120.65 | 119.92 | 120.15 | 4,784,653 | +0.03(+0.03%) |
Jul 05, 2013 | 119.85 | 120.26 | 118.55 | 120.12 | 3,907,570 | +1.03(+0.87%) |
Jul 03, 2013 | 117.69 | 119.69 | 117.40 | 119.09 | 3,048,060 | +1.08(+0.91%) |
Jul 02, 2013 | 117.56 | 119.08 | 117.24 | 118.01 | 5,935,838 | +0.13(+0.11%) |
Jul 01, 2013 | 118.41 | 119.43 | 117.77 | 117.87 | 7,208,843 | +0.11(+0.09%) |
Jun 28, 2013 | 118.15 | 118.72 | 116.10 | 117.77 | 16,319,911 | -2.80(-2.32%) |
Jun 27, 2013 | 120.81 | 121.34 | 120.34 | 120.57 | 5,704,759 | +0.49(+0.41%) |
Jun 26, 2013 | 120.76 | 120.92 | 119.86 | 120.08 | 5,387,906 | -0.07(-0.06%) |
Jun 25, 2013 | 120.36 | 120.53 | 119.03 | 120.15 | 6,244,270 | +0.89(+0.74%) |
Jun 24, 2013 | 119.54 | 120.11 | 118.74 | 119.27 | 7,069,011 | -1.18(-0.98%) |
Jun 21, 2013 | 122.32 | 122.33 | 119.27 | 120.45 | 14,473,792 | -1.16(-0.96%) |
Jun 20, 2013 | 123.66 | 124.29 | 121.57 | 121.61 | 7,328,777 | -2.83(-2.27%) |
Jun 19, 2013 | 125.98 | 126.35 | 124.44 | 124.44 | 4,618,395 | -1.81(-1.43%) |
Jun 18, 2013 | 125.11 | 127.00 | 125.02 | 126.25 | 5,319,668 | +1.13(+0.90%) |
Jun 17, 2013 | 125.37 | 126.43 | 124.82 | 125.12 | 5,225,317 | +0.52(+0.42%) |
Jun 14, 2013 | 125.69 | 126.17 | 124.36 | 124.60 | 4,551,626 | -0.97(-0.77%) |
Jun 13, 2013 | 123.87 | 125.96 | 123.46 | 125.57 | 4,705,527 | +1.58(+1.28%) |
Jun 12, 2013 | 126.08 | 126.47 | 123.56 | 123.99 | 5,533,230 | -1.71(-1.36%) |
Jun 11, 2013 | 125.20 | 126.91 | 124.79 | 125.70 | 4,567,304 | -0.64(-0.51%) |
Jun 10, 2013 | 127.54 | 127.55 | 126.27 | 126.34 | 4,303,929 | -0.82(-0.64%) |
Jun 07, 2013 | 126.23 | 127.16 | 125.78 | 127.16 | 4,792,900 | +1.57(+1.25%) |
Jun 06, 2013 | 125.09 | 125.83 | 124.15 | 125.59 | 5,971,014 | +0.65(+0.52%) |
Jun 05, 2013 | 126.43 | 127.12 | 124.72 | 124.94 | 6,840,545 | -2.13(-1.67%) |
Jun 04, 2013 | 128.55 | 128.79 | 126.38 | 127.06 | 5,839,030 | -1.70(-1.32%) |