Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 205.11 | 205.58 | 203.49 | 204.61 | 258,645 | +0.12(+0.06%) |
Aug 29, 2013 | 205.07 | 206.67 | 204.26 | 204.48 | 245,332 | -1.35(-0.65%) |
Aug 28, 2013 | 204.42 | 206.82 | 202.67 | 205.83 | 329,841 | +0.94(+0.46%) |
Aug 27, 2013 | 207.39 | 208.19 | 204.63 | 204.89 | 396,498 | -3.77(-1.81%) |
Aug 26, 2013 | 209.99 | 211.88 | 207.91 | 208.66 | 350,577 | -1.47(-0.70%) |
Aug 23, 2013 | 207.86 | 210.26 | 206.89 | 210.13 | 286,271 | +2.21(+1.06%) |
Aug 22, 2013 | 206.65 | 208.06 | 205.40 | 207.92 | 311,890 | +1.54(+0.75%) |
Aug 21, 2013 | 207.64 | 208.84 | 205.38 | 206.38 | 249,832 | -1.50(-0.72%) |
Aug 20, 2013 | 208.49 | 209.68 | 206.59 | 207.88 | 153,209 | -0.26(-0.13%) |
Aug 19, 2013 | 209.28 | 210.77 | 208.12 | 208.15 | 158,777 | -1.47(-0.70%) |
Aug 16, 2013 | 207.45 | 209.87 | 206.85 | 209.62 | 228,515 | +1.22(+0.58%) |
Aug 15, 2013 | 208.43 | 209.49 | 204.49 | 208.40 | 246,095 | -1.60(-0.76%) |
Aug 14, 2013 | 212.45 | 212.99 | 209.94 | 210.01 | 143,574 | -2.70(-1.27%) |
Aug 13, 2013 | 213.61 | 214.18 | 211.49 | 212.71 | 220,075 | -0.73(-0.34%) |
Aug 12, 2013 | 212.96 | 214.76 | 210.94 | 213.44 | 273,838 | -1.49(-0.69%) |
Aug 09, 2013 | 215.31 | 217.39 | 214.37 | 214.93 | 176,665 | -0.97(-0.45%) |
Aug 08, 2013 | 216.32 | 219.21 | 215.66 | 215.90 | 189,102 | +0.64(+0.30%) |
Aug 07, 2013 | 216.32 | 216.48 | 214.61 | 215.26 | 157,310 | -1.97(-0.91%) |
Aug 06, 2013 | 218.51 | 219.30 | 216.41 | 217.23 | 171,916 | -2.09(-0.95%) |
Aug 05, 2013 | 219.35 | 219.99 | 218.01 | 219.32 | 219,036 | -1.53(-0.69%) |
Aug 02, 2013 | 221.34 | 221.96 | 219.94 | 220.86 | 301,417 | -1.30(-0.59%) |
Aug 01, 2013 | 218.67 | 222.94 | 218.67 | 222.16 | 430,003 | +6.09(+2.82%) |
Jul 31, 2013 | 215.32 | 218.04 | 214.69 | 216.07 | 249,474 | +1.64(+0.76%) |
Jul 30, 2013 | 213.18 | 215.69 | 211.53 | 214.43 | 320,055 | +2.34(+1.10%) |
Jul 29, 2013 | 210.39 | 212.80 | 208.97 | 212.09 | 221,642 | +0.54(+0.26%) |
Jul 26, 2013 | 210.56 | 212.40 | 209.43 | 211.54 | 242,612 | +0.98(+0.47%) |
Jul 25, 2013 | 209.41 | 210.88 | 208.40 | 210.56 | 350,005 | +0.26(+0.12%) |
Jul 24, 2013 | 213.01 | 213.77 | 209.69 | 210.31 | 222,282 | -2.13(-1.00%) |
Jul 23, 2013 | 216.37 | 216.37 | 212.23 | 212.43 | 421,950 | -3.19(-1.48%) |
Jul 22, 2013 | 216.12 | 217.00 | 214.55 | 215.62 | 409,885 | -0.76(-0.35%) |
Jul 19, 2013 | 217.31 | 217.78 | 215.85 | 216.38 | 422,120 | -0.56(-0.26%) |
Jul 18, 2013 | 216.49 | 218.65 | 214.34 | 216.94 | 428,197 | +0.64(+0.30%) |
Jul 17, 2013 | 213.95 | 217.88 | 211.72 | 216.30 | 536,112 | -0.21(-0.10%) |
Jul 16, 2013 | 218.43 | 219.38 | 215.54 | 216.51 | 313,434 | -1.75(-0.80%) |
Jul 15, 2013 | 219.73 | 220.31 | 217.28 | 218.26 | 324,902 | -0.37(-0.17%) |
Jul 12, 2013 | 217.78 | 219.51 | 217.35 | 218.63 | 239,714 | +0.71(+0.33%) |
Jul 11, 2013 | 218.43 | 219.20 | 216.84 | 217.92 | 348,019 | +2.26(+1.05%) |
Jul 10, 2013 | 215.29 | 215.85 | 213.93 | 215.66 | 376,121 | -0.08(-0.04%) |
Jul 09, 2013 | 211.87 | 217.86 | 211.87 | 215.75 | 431,957 | +4.77(+2.26%) |
Jul 08, 2013 | 211.11 | 212.66 | 210.03 | 210.97 | 616,091 | -0.12(-0.05%) |
Jul 05, 2013 | 212.34 | 212.57 | 208.89 | 211.09 | 272,598 | +0.77(+0.37%) |
Jul 03, 2013 | 207.73 | 210.50 | 206.86 | 210.32 | 234,854 | +1.07(+0.51%) |
Jul 02, 2013 | 209.80 | 210.96 | 208.15 | 209.24 | 368,088 | -0.54(-0.26%) |
Jul 01, 2013 | 208.92 | 211.67 | 208.05 | 209.79 | 292,548 | +1.93(+0.93%) |
Jun 28, 2013 | 209.40 | 210.08 | 206.56 | 207.86 | 444,533 | -2.05(-0.98%) |
Jun 27, 2013 | 210.60 | 211.86 | 208.96 | 209.91 | 427,701 | +0.63(+0.30%) |
Jun 26, 2013 | 211.88 | 212.76 | 209.13 | 209.28 | 512,768 | -1.27(-0.60%) |
Jun 25, 2013 | 204.45 | 210.88 | 204.45 | 210.56 | 293,344 | +3.72(+1.80%) |
Jun 24, 2013 | 205.60 | 208.72 | 203.92 | 206.84 | 351,247 | -0.24(-0.12%) |
Jun 21, 2013 | 207.18 | 208.57 | 204.86 | 207.08 | 411,340 | +1.41(+0.69%) |
Jun 20, 2013 | 205.63 | 207.08 | 204.64 | 205.67 | 357,665 | -1.80(-0.87%) |
Jun 19, 2013 | 210.73 | 211.16 | 207.43 | 207.46 | 218,652 | -3.44(-1.63%) |
Jun 18, 2013 | 208.98 | 211.02 | 208.02 | 210.90 | 207,558 | +1.25(+0.59%) |
Jun 17, 2013 | 211.04 | 211.35 | 208.57 | 209.66 | 253,766 | -0.02(-0.01%) |
Jun 14, 2013 | 208.11 | 210.33 | 207.87 | 209.67 | 299,494 | +0.52(+0.25%) |
Jun 13, 2013 | 207.84 | 209.90 | 207.26 | 209.15 | 463,076 | +1.39(+0.67%) |
Jun 12, 2013 | 211.18 | 211.47 | 207.76 | 207.76 | 297,246 | -2.42(-1.15%) |
Jun 11, 2013 | 208.29 | 211.75 | 207.71 | 210.18 | 426,337 | -0.89(-0.42%) |
Jun 10, 2013 | 215.13 | 215.13 | 210.36 | 211.07 | 324,423 | -3.73(-1.74%) |
Jun 07, 2013 | 210.86 | 214.93 | 210.18 | 214.81 | 251,420 | +6.09(+2.92%) |
Jun 06, 2013 | 207.53 | 208.81 | 206.08 | 208.72 | 322,791 | +1.30(+0.62%) |
Jun 05, 2013 | 210.65 | 210.65 | 207.30 | 207.42 | 502,441 | -4.19(-1.98%) |
Jun 04, 2013 | 213.20 | 213.52 | 208.81 | 211.61 | 351,990 | -1.47(-0.69%) |