Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 152.21 | 153.43 | 152.00 | 152.53 | 0 | +0.04(+0.02%) |
Aug 29, 2013 | 151.92 | 153.51 | 151.21 | 152.49 | 0 | +0.38(+0.25%) |
Aug 28, 2013 | 149.99 | 153.24 | 149.99 | 152.11 | 0 | +1.70(+1.13%) |
Aug 27, 2013 | 151.94 | 153.16 | 150.37 | 150.41 | 0 | -2.45(-1.60%) |
Aug 26, 2013 | 153.45 | 155.28 | 152.86 | 152.86 | 0 | +0.52(+0.34%) |
Aug 23, 2013 | 152.61 | 153.31 | 151.19 | 152.34 | 0 | +0.15(+0.10%) |
Aug 22, 2013 | 150.35 | 152.95 | 150.20 | 152.19 | 0 | +2.58(+1.72%) |
Aug 21, 2013 | 148.59 | 151.75 | 148.59 | 149.61 | 0 | -0.50(-0.33%) |
Aug 20, 2013 | 149.13 | 151.67 | 149.13 | 150.10 | 0 | +0.82(+0.55%) |
Aug 19, 2013 | 150.09 | 150.66 | 149.28 | 149.28 | 0 | -1.32(-0.88%) |
Aug 16, 2013 | 149.63 | 152.13 | 148.12 | 150.60 | 0 | +0.36(+0.24%) |
Aug 15, 2013 | 151.19 | 151.42 | 149.99 | 150.24 | 9,741 | -2.54(-1.66%) |
Aug 14, 2013 | 153.28 | 153.28 | 152.26 | 152.78 | 0 | -0.40(-0.26%) |
Aug 13, 2013 | 153.47 | 154.37 | 152.51 | 153.18 | 6,456 | +0.27(+0.18%) |
Aug 12, 2013 | 153.05 | 154.31 | 152.76 | 152.91 | 10,028 | -0.78(-0.51%) |
Aug 09, 2013 | 153.33 | 154.98 | 153.33 | 153.70 | 7,646 | -0.31(-0.20%) |
Aug 08, 2013 | 154.33 | 154.98 | 152.72 | 154.00 | 6,394 | +1.20(+0.79%) |
Aug 07, 2013 | 150.94 | 153.53 | 150.94 | 152.80 | 5,272 | +1.19(+0.78%) |
Aug 06, 2013 | 150.94 | 152.30 | 150.94 | 151.61 | 8,838 | +0.02(+0.01%) |
Aug 05, 2013 | 151.67 | 152.95 | 150.70 | 151.59 | 34,546 | -0.84(-0.55%) |
Aug 02, 2013 | 151.44 | 157.25 | 150.24 | 152.44 | 33,644 | +9.34(+6.53%) |
Aug 01, 2013 | 139.69 | 143.32 | 139.69 | 143.09 | 8,414 | +3.04(+2.17%) |
Jul 31, 2013 | 139.50 | 140.67 | 139.16 | 140.05 | 0 | +1.28(+0.92%) |
Jul 30, 2013 | 139.27 | 139.27 | 138.58 | 138.77 | 0 | -0.12(-0.08%) |
Jul 29, 2013 | 140.25 | 140.28 | 138.51 | 138.89 | 0 | -1.39(-0.99%) |
Jul 26, 2013 | 139.94 | 140.70 | 139.42 | 140.28 | 0 | +0.06(+0.04%) |
Jul 25, 2013 | 139.67 | 140.30 | 138.52 | 140.23 | 0 | +0.67(+0.48%) |
Jul 24, 2013 | 141.43 | 142.52 | 139.35 | 139.56 | 0 | -1.84(-1.30%) |
Jul 23, 2013 | 141.58 | 141.87 | 140.91 | 141.39 | 0 | +0.67(+0.48%) |
Jul 22, 2013 | 142.50 | 142.50 | 140.44 | 140.72 | 0 | -2.16(-1.51%) |
Jul 19, 2013 | 141.39 | 143.48 | 141.35 | 142.88 | 0 | +0.73(+0.51%) |
Jul 18, 2013 | 139.00 | 142.94 | 139.00 | 142.16 | 0 | +2.77(+1.99%) |
Jul 17, 2013 | 138.37 | 139.86 | 138.37 | 139.39 | 17,510 | +1.19(+0.86%) |
Jul 16, 2013 | 139.48 | 139.65 | 137.44 | 138.20 | 0 | -0.80(-0.58%) |
Jul 15, 2013 | 138.05 | 139.62 | 138.05 | 139.00 | 0 | +0.65(+0.47%) |
Jul 12, 2013 | 137.21 | 138.35 | 136.92 | 138.35 | 0 | +1.80(+1.32%) |
Jul 11, 2013 | 136.29 | 139.27 | 135.85 | 136.56 | 0 | +1.60(+1.19%) |
Jul 10, 2013 | 133.29 | 135.16 | 133.29 | 134.95 | 0 | +1.76(+1.32%) |
Jul 09, 2013 | 135.37 | 135.72 | 132.97 | 133.19 | 0 | -1.15(-0.85%) |
Jul 08, 2013 | 134.04 | 134.88 | 133.94 | 134.34 | 0 | +1.07(+0.80%) |
Jul 05, 2013 | 132.81 | 133.60 | 132.05 | 133.27 | 0 | +1.20(+0.91%) |
Jul 03, 2013 | 129.37 | 132.29 | 129.37 | 132.07 | 0 | +1.91(+1.47%) |
Jul 02, 2013 | 130.21 | 130.75 | 128.86 | 130.16 | 0 | -0.17(-0.13%) |
Jul 01, 2013 | 131.53 | 132.22 | 129.93 | 130.33 | 0 | -0.44(-0.34%) |
Jun 28, 2013 | 129.70 | 131.86 | 129.28 | 130.77 | 48,044 | +0.67(+0.51%) |
Jun 27, 2013 | 130.21 | 131.90 | 129.87 | 130.10 | 0 | +0.36(+0.28%) |
Jun 26, 2013 | 128.19 | 129.91 | 128.07 | 129.74 | 0 | +2.73(+2.15%) |
Jun 25, 2013 | 127.33 | 128.19 | 126.76 | 127.00 | 0 | +0.59(+0.47%) |
Jun 24, 2013 | 127.06 | 127.23 | 124.64 | 126.41 | 0 | -1.49(-1.16%) |
Jun 21, 2013 | 126.97 | 129.35 | 126.97 | 127.90 | 22,294 | +0.19(+0.15%) |
Jun 20, 2013 | 129.81 | 129.81 | 127.52 | 127.71 | 0 | -3.02(-2.31%) |
Jun 19, 2013 | 132.99 | 133.00 | 130.54 | 130.73 | 0 | -0.90(-0.68%) |
Jun 18, 2013 | 130.12 | 132.60 | 129.93 | 131.63 | 0 | +1.72(+1.32%) |
Jun 17, 2013 | 130.29 | 132.03 | 129.53 | 129.91 | 0 | +1.26(+0.98%) |
Jun 14, 2013 | 129.11 | 130.41 | 128.59 | 128.65 | 0 | -0.50(-0.38%) |
Jun 13, 2013 | 126.11 | 129.43 | 125.67 | 129.14 | 7,519 | +3.29(+2.61%) |
Jun 12, 2013 | 129.54 | 129.54 | 125.55 | 125.86 | 3,895 | -3.38(-2.62%) |
Jun 11, 2013 | 128.65 | 130.31 | 128.19 | 129.24 | 5,172 | -1.11(-0.85%) |
Jun 10, 2013 | 130.08 | 130.60 | 129.74 | 130.35 | 0 | -0.46(-0.35%) |
Jun 07, 2013 | 128.59 | 131.28 | 128.36 | 130.81 | 0 | +2.81(+2.19%) |
Jun 06, 2013 | 128.00 | 128.19 | 126.41 | 128.00 | 0 | +0.71(+0.56%) |
Jun 05, 2013 | 128.55 | 129.32 | 127.19 | 127.29 | 7,478 | -2.54(-1.96%) |
Jun 04, 2013 | 129.51 | 132.05 | 129.39 | 129.83 | 0 | +1.26(+0.98%) |