Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 118.05 | 118.05 | 117.26 | 117.59 | 7,956,000 | -0.32(-0.27%) |
Aug 29, 2013 | 117.73 | 118.49 | 117.57 | 117.91 | 5,902,302 | +0.17(+0.14%) |
Aug 28, 2013 | 117.25 | 118.06 | 117.21 | 117.74 | 6,088,618 | +0.43(+0.37%) |
Aug 27, 2013 | 117.86 | 118.30 | 117.24 | 117.31 | 14,372,759 | -1.36(-1.15%) |
Aug 26, 2013 | 119.17 | 119.52 | 118.66 | 118.67 | 7,248,896 | -0.49(-0.41%) |
Aug 23, 2013 | 118.98 | 119.31 | 118.55 | 119.17 | 12,072,217 | +0.34(+0.29%) |
Aug 22, 2013 | 118.39 | 118.99 | 118.32 | 118.82 | 5,311,629 | +0.60(+0.51%) |
Aug 21, 2013 | 118.86 | 119.24 | 118.11 | 118.22 | 11,937,610 | -0.88(-0.74%) |
Aug 20, 2013 | 119.23 | 119.63 | 118.95 | 119.10 | 4,835,730 | +0.01(+0.01%) |
Aug 19, 2013 | 119.54 | 119.87 | 119.03 | 119.10 | 5,248,186 | -0.60(-0.50%) |
Aug 16, 2013 | 119.76 | 120.14 | 119.48 | 119.70 | 8,849,024 | -0.19(-0.16%) |
Aug 15, 2013 | 120.67 | 120.67 | 119.77 | 119.89 | 12,623,570 | -1.75(-1.44%) |
Aug 14, 2013 | 122.39 | 122.51 | 121.47 | 121.64 | 8,009,312 | -0.89(-0.72%) |
Aug 13, 2013 | 122.51 | 122.94 | 121.65 | 122.52 | 5,990,122 | +0.33(+0.27%) |
Aug 12, 2013 | 121.74 | 122.41 | 121.66 | 122.20 | 4,660,404 | -0.06(-0.05%) |
Aug 09, 2013 | 122.56 | 122.93 | 121.64 | 122.26 | 5,737,308 | -0.46(-0.37%) |
Aug 08, 2013 | 123.23 | 123.32 | 122.17 | 122.72 | 6,391,889 | +0.12(+0.10%) |
Aug 07, 2013 | 122.43 | 122.77 | 122.18 | 122.60 | 5,472,278 | -0.25(-0.20%) |
Aug 06, 2013 | 123.26 | 123.27 | 122.50 | 122.85 | 4,513,856 | -0.75(-0.60%) |
Aug 05, 2013 | 123.69 | 123.77 | 123.36 | 123.59 | 3,878,750 | -0.33(-0.26%) |
Aug 02, 2013 | 123.34 | 123.95 | 123.15 | 123.92 | 4,569,751 | +0.25(+0.20%) |
Aug 01, 2013 | 123.67 | 123.89 | 123.50 | 123.67 | 6,142,456 | +0.83(+0.68%) |
Jul 31, 2013 | 123.06 | 123.78 | 122.62 | 122.84 | 14,854,663 | -0.06(-0.05%) |
Jul 30, 2013 | 123.28 | 123.43 | 122.51 | 122.89 | 5,307,980 | -0.02(-0.01%) |
Jul 29, 2013 | 122.86 | 123.08 | 122.53 | 122.91 | 3,267,861 | -0.18(-0.15%) |
Jul 26, 2013 | 122.55 | 123.16 | 121.91 | 123.09 | 4,865,520 | +0.03(+0.03%) |
Jul 25, 2013 | 122.60 | 123.16 | 122.33 | 123.06 | 6,911,905 | +0.02(+0.01%) |
Jul 24, 2013 | 123.45 | 123.52 | 122.66 | 123.05 | 4,908,166 | -0.21(-0.17%) |
Jul 23, 2013 | 123.42 | 123.50 | 123.03 | 123.25 | 4,277,819 | +0.20(+0.16%) |
Jul 22, 2013 | 122.98 | 123.30 | 122.81 | 123.05 | 3,990,706 | -0.01(-0.01%) |
Jul 19, 2013 | 122.87 | 123.08 | 122.62 | 123.06 | 6,087,715 | -0.18(-0.14%) |
Jul 18, 2013 | 122.95 | 123.55 | 122.62 | 123.24 | 8,594,301 | +0.79(+0.64%) |
Jul 17, 2013 | 122.68 | 122.85 | 122.31 | 122.45 | 8,199,880 | +0.04(+0.03%) |
Jul 16, 2013 | 122.65 | 122.76 | 122.12 | 122.41 | 4,531,032 | -0.27(-0.22%) |
Jul 15, 2013 | 122.62 | 122.86 | 122.43 | 122.68 | 3,468,424 | +0.37(+0.30%) |
Jul 12, 2013 | 122.51 | 122.78 | 122.08 | 122.31 | 8,004,109 | -0.17(-0.14%) |
Jul 11, 2013 | 122.45 | 122.67 | 121.94 | 122.47 | 7,371,940 | +1.33(+1.09%) |
Jul 10, 2013 | 121.20 | 121.61 | 120.87 | 121.15 | 7,646,370 | -0.06(-0.05%) |
Jul 09, 2013 | 121.15 | 121.37 | 120.89 | 121.21 | 6,554,882 | +0.61(+0.51%) |
Jul 08, 2013 | 120.41 | 120.93 | 120.33 | 120.60 | 6,196,300 | +0.79(+0.66%) |
Jul 05, 2013 | 119.57 | 119.86 | 118.53 | 119.81 | 6,968,924 | +1.17(+0.99%) |
Jul 03, 2013 | 117.75 | 118.98 | 117.61 | 118.63 | 3,276,238 | +0.48(+0.41%) |
Jul 02, 2013 | 118.33 | 119.17 | 117.73 | 118.15 | 6,143,495 | -0.39(-0.33%) |
Jul 01, 2013 | 118.62 | 119.40 | 118.38 | 118.54 | 6,171,199 | +0.69(+0.59%) |
Jun 28, 2013 | 118.46 | 119.02 | 117.79 | 117.85 | 8,470,728 | -0.19(-0.16%) |
Jun 26, 2013 | 117.65 | 118.26 | 117.39 | 118.04 | 7,974,490 | +1.18(+1.01%) |
Jun 25, 2013 | 116.94 | 117.25 | 116.32 | 116.86 | 9,548,723 | +0.81(+0.70%) |
Jun 24, 2013 | 116.09 | 116.96 | 115.77 | 116.05 | 17,810,044 | -1.15(-0.98%) |
Jun 21, 2013 | 117.44 | 117.64 | 116.25 | 117.20 | 13,825,955 | +0.12(+0.10%) |
Jun 20, 2013 | 118.87 | 118.90 | 116.85 | 117.08 | 18,041,494 | -2.79(-2.32%) |
Jun 19, 2013 | 121.33 | 121.55 | 119.83 | 119.86 | 11,525,695 | -1.59(-1.31%) |
Jun 18, 2013 | 120.55 | 121.67 | 120.52 | 121.46 | 6,060,049 | +1.05(+0.87%) |
Jun 17, 2013 | 120.29 | 121.05 | 119.83 | 120.41 | 8,436,370 | +0.89(+0.74%) |
Jun 14, 2013 | 120.27 | 120.59 | 119.31 | 119.52 | 5,849,049 | -0.87(-0.73%) |
Jun 13, 2013 | 118.79 | 120.58 | 118.59 | 120.40 | 7,825,178 | +1.51(+1.27%) |
Jun 12, 2013 | 120.73 | 120.86 | 118.76 | 118.89 | 8,697,466 | -1.06(-0.89%) |
Jun 11, 2013 | 119.86 | 120.92 | 119.56 | 119.95 | 8,839,272 | -0.80(-0.66%) |
Jun 10, 2013 | 121.21 | 121.28 | 120.57 | 120.75 | 6,198,791 | -0.09(-0.07%) |
Jun 07, 2013 | 119.92 | 120.94 | 119.56 | 120.84 | 10,195,595 | +1.64(+1.38%) |
Jun 06, 2013 | 118.51 | 119.21 | 117.66 | 119.20 | 19,103,356 | +0.75(+0.63%) |
Jun 05, 2013 | 119.97 | 120.13 | 118.44 | 118.45 | 11,882,030 | -1.85(-1.54%) |
Jun 04, 2013 | 120.79 | 121.31 | 119.65 | 120.30 | 10,029,308 | -0.53(-0.44%) |