Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 124.00 | 125.80 | 123.70 | 124.40 | 96,180 | +0.30(+0.24%) |
Aug 29, 2013 | 122.70 | 125.80 | 122.00 | 124.10 | 77,913 | +1.40(+1.14%) |
Aug 28, 2013 | 122.40 | 124.40 | 121.50 | 122.70 | 92,618 | +0.10(+0.08%) |
Aug 27, 2013 | 124.50 | 126.00 | 121.20 | 122.60 | 139,379 | -3.50(-2.78%) |
Aug 26, 2013 | 129.30 | 137.30 | 125.30 | 126.10 | 407,418 | +2.00(+1.61%) |
Aug 23, 2013 | 123.60 | 124.40 | 123.00 | 124.10 | 78,568 | +0.70(+0.57%) |
Aug 22, 2013 | 122.90 | 124.50 | 121.70 | 123.40 | 73,827 | +1.80(+1.48%) |
Aug 21, 2013 | 120.10 | 122.50 | 119.20 | 121.60 | 107,343 | +0.30(+0.25%) |
Aug 20, 2013 | 119.50 | 122.00 | 118.90 | 121.30 | 102,138 | +1.30(+1.08%) |
Aug 19, 2013 | 120.70 | 122.10 | 119.20 | 120.00 | 121,441 | -1.10(-0.91%) |
Aug 16, 2013 | 128.50 | 128.50 | 120.70 | 121.10 | 254,180 | -7.40(-5.76%) |
Aug 15, 2013 | 124.00 | 129.10 | 118.20 | 128.50 | 344,165 | +3.50(+2.80%) |
Aug 14, 2013 | 126.00 | 127.30 | 123.60 | 125.00 | 129,573 | -0.50(-0.40%) |
Aug 13, 2013 | 135.90 | 135.90 | 124.90 | 125.50 | 259,509 | -9.30(-6.90%) |
Aug 12, 2013 | 129.10 | 135.00 | 129.00 | 134.80 | 271,565 | +5.40(+4.17%) |
Aug 09, 2013 | 132.00 | 135.20 | 128.50 | 129.40 | 328,560 | -0.20(-0.15%) |
Aug 08, 2013 | 119.20 | 130.50 | 119.00 | 129.60 | 543,974 | +11.50(+9.74%) |
Aug 07, 2013 | 113.90 | 118.50 | 112.61 | 118.10 | 405,658 | +3.00(+2.61%) |
Aug 06, 2013 | 116.40 | 121.20 | 106.00 | 115.10 | 919,032 | -2.70(-2.29%) |
Aug 05, 2013 | 122.20 | 122.80 | 114.20 | 117.80 | 490,241 | -3.40(-2.81%) |
Aug 02, 2013 | 128.10 | 129.50 | 121.20 | 121.20 | 389,295 | -9.50(-7.27%) |
Aug 01, 2013 | 128.60 | 133.47 | 120.40 | 130.70 | 820,020 | +2.90(+2.27%) |
Jul 31, 2013 | 133.90 | 133.90 | 126.30 | 127.80 | 847,762 | -11.10(-7.99%) |
Jul 30, 2013 | 147.00 | 151.40 | 127.00 | 138.90 | 2,230,073 | -55.50(-28.55%) |
Jul 29, 2013 | 190.30 | 195.10 | 189.50 | 194.40 | 51,110 | +3.90(+2.05%) |
Jul 26, 2013 | 189.50 | 190.75 | 188.10 | 190.50 | 40,531 | -0.80(-0.42%) |
Jul 25, 2013 | 188.70 | 191.80 | 186.90 | 191.30 | 68,544 | +0.70(+0.37%) |
Jul 24, 2013 | 191.90 | 191.90 | 189.50 | 190.60 | 37,178 | -1.90(-0.99%) |
Jul 23, 2013 | 192.00 | 192.80 | 190.60 | 192.50 | 38,845 | +1.30(+0.68%) |
Jul 22, 2013 | 188.90 | 191.50 | 189.00 | 191.20 | 28,114 | +2.20(+1.16%) |
Jul 19, 2013 | 191.60 | 191.60 | 186.90 | 189.00 | 81,026 | -2.60(-1.36%) |
Jul 18, 2013 | 191.60 | 192.80 | 190.90 | 191.60 | 53,954 | +0.05(+0.03%) |
Jul 17, 2013 | 190.80 | 192.90 | 190.40 | 191.55 | 31,058 | +1.25(+0.66%) |
Jul 16, 2013 | 193.20 | 193.20 | 189.60 | 190.30 | 50,062 | -3.20(-1.65%) |
Jul 15, 2013 | 193.20 | 194.00 | 191.40 | 193.50 | 52,221 | -0.30(-0.15%) |
Jul 12, 2013 | 192.80 | 194.00 | 192.20 | 193.80 | 68,487 | +0.10(+0.05%) |
Jul 11, 2013 | 192.20 | 193.90 | 190.55 | 193.70 | 72,957 | +3.70(+1.95%) |
Jul 10, 2013 | 191.10 | 193.40 | 189.80 | 190.00 | 136,724 | -0.90(-0.47%) |
Jul 09, 2013 | 184.20 | 191.00 | 183.70 | 190.90 | 111,364 | +7.80(+4.26%) |
Jul 08, 2013 | 183.00 | 184.20 | 182.21 | 183.10 | 57,325 | +0.20(+0.11%) |
Jul 05, 2013 | 184.40 | 184.70 | 182.30 | 182.90 | 68,735 | +0.00(+0.00%) |
Jul 03, 2013 | 184.00 | 185.40 | 182.60 | 182.90 | 171,436 | -2.20(-1.19%) |
Jul 02, 2013 | 188.10 | 188.10 | 184.00 | 185.10 | 120,906 | -2.20(-1.17%) |
Jul 01, 2013 | 190.50 | 191.10 | 185.90 | 187.30 | 163,701 | -3.20(-1.68%) |
Jun 28, 2013 | 190.30 | 192.40 | 187.50 | 190.50 | 544,279 | -0.60(-0.31%) |
Jun 26, 2013 | 191.10 | 192.60 | 188.90 | 191.10 | 104,402 | +0.80(+0.42%) |
Jun 25, 2013 | 189.30 | 191.60 | 187.20 | 190.30 | 84,544 | +2.70(+1.44%) |
Jun 24, 2013 | 185.20 | 189.10 | 183.30 | 187.60 | 114,637 | +0.00(+0.00%) |
Jun 21, 2013 | 188.20 | 190.25 | 185.90 | 187.60 | 137,184 | +0.40(+0.21%) |
Jun 20, 2013 | 184.90 | 188.40 | 184.20 | 187.20 | 96,556 | -0.50(-0.27%) |
Jun 19, 2013 | 188.50 | 189.40 | 186.50 | 187.70 | 62,937 | -0.90(-0.48%) |
Jun 18, 2013 | 184.40 | 189.10 | 183.60 | 188.60 | 66,746 | +3.90(+2.11%) |
Jun 17, 2013 | 190.80 | 191.40 | 181.90 | 184.70 | 78,001 | -5.10(-2.69%) |
Jun 14, 2013 | 190.10 | 190.70 | 186.90 | 189.80 | 131,489 | -0.20(-0.11%) |
Jun 13, 2013 | 185.00 | 190.20 | 181.90 | 190.00 | 78,280 | +4.60(+2.48%) |
Jun 12, 2013 | 188.10 | 189.70 | 183.80 | 185.40 | 94,344 | -2.60(-1.38%) |
Jun 11, 2013 | 188.30 | 189.20 | 185.90 | 188.00 | 87,080 | -2.30(-1.21%) |
Jun 10, 2013 | 191.20 | 191.60 | 189.00 | 190.30 | 52,468 | +0.20(+0.11%) |
Jun 07, 2013 | 188.70 | 190.45 | 186.20 | 190.10 | 48,766 | +1.50(+0.80%) |
Jun 06, 2013 | 188.20 | 188.75 | 186.60 | 188.60 | 59,845 | +0.50(+0.27%) |
Jun 05, 2013 | 187.90 | 189.15 | 186.80 | 188.10 | 66,858 | -0.30(-0.16%) |
Jun 04, 2013 | 187.40 | 189.38 | 187.00 | 188.40 | 64,026 | +0.30(+0.16%) |