Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 278.06 | 278.50 | 276.93 | 276.93 | 1,304 | -3.82(-1.36%) |
Aug 29, 2013 | 279.01 | 281.64 | 279.00 | 280.75 | 1,222 | -0.75(-0.27%) |
Aug 28, 2013 | 280.00 | 283.01 | 280.00 | 281.50 | 783 | +0.90(+0.32%) |
Aug 27, 2013 | 280.56 | 283.25 | 280.55 | 280.60 | 896 | -1.30(-0.46%) |
Aug 26, 2013 | 280.05 | 283.00 | 280.05 | 281.90 | 1,571 | -3.08(-1.08%) |
Aug 23, 2013 | 283.50 | 285.21 | 283.50 | 284.98 | 2,576 | +1.05(+0.37%) |
Aug 22, 2013 | 281.75 | 284.15 | 281.75 | 283.93 | 644 | +4.64(+1.66%) |
Aug 21, 2013 | 279.06 | 282.05 | 279.00 | 279.29 | 876 | -2.97(-1.05%) |
Aug 20, 2013 | 280.25 | 283.50 | 280.25 | 282.26 | 1,466 | -2.94(-1.03%) |
Aug 19, 2013 | 285.29 | 287.73 | 285.02 | 285.20 | 962 | -0.90(-0.31%) |
Aug 16, 2013 | 287.98 | 287.98 | 286.10 | 286.10 | 784 | -1.11(-0.39%) |
Aug 15, 2013 | 289.45 | 289.45 | 285.70 | 287.21 | 797 | +0.91(+0.32%) |
Aug 14, 2013 | 288.25 | 288.25 | 286.03 | 286.30 | 1,275 | +0.30(+0.10%) |
Aug 13, 2013 | 285.25 | 287.00 | 283.50 | 286.00 | 2,106 | -2.75(-0.95%) |
Aug 12, 2013 | 287.25 | 289.00 | 287.25 | 288.75 | 2,228 | +5.01(+1.77%) |
Aug 09, 2013 | 282.20 | 284.40 | 282.20 | 283.74 | 1,518 | +1.24(+0.44%) |
Aug 08, 2013 | 280.14 | 282.85 | 278.67 | 282.50 | 2,863 | +0.50(+0.18%) |
Aug 07, 2013 | 280.25 | 283.00 | 280.25 | 282.00 | 1,741 | -1.74(-0.61%) |
Aug 06, 2013 | 284.00 | 284.00 | 283.03 | 283.74 | 2,182 | +4.84(+1.74%) |
Aug 05, 2013 | 278.25 | 279.00 | 277.30 | 278.90 | 1,132 | +2.10(+0.76%) |
Aug 02, 2013 | 276.07 | 277.25 | 275.37 | 276.80 | 1,308 | +3.80(+1.39%) |
Aug 01, 2013 | 273.25 | 274.48 | 272.40 | 273.00 | 2,166 | +4.80(+1.79%) |
Jul 31, 2013 | 265.86 | 269.07 | 265.86 | 268.20 | 1,524 | +1.42(+0.53%) |
Jul 30, 2013 | 266.50 | 267.30 | 265.05 | 266.78 | 1,899 | -0.45(-0.17%) |
Jul 29, 2013 | 268.96 | 268.96 | 265.75 | 267.23 | 1,539 | -2.78(-1.03%) |
Jul 26, 2013 | 274.48 | 274.48 | 270.00 | 270.01 | 957 | -2.49(-0.91%) |
Jul 25, 2013 | 272.25 | 272.93 | 271.05 | 272.50 | 1,497 | -1.62(-0.59%) |
Jul 24, 2013 | 273.50 | 274.84 | 273.00 | 274.12 | 1,648 | +3.12(+1.15%) |
Jul 23, 2013 | 271.99 | 271.99 | 270.77 | 271.00 | 1,043 | +4.38(+1.64%) |
Jul 22, 2013 | 265.29 | 267.33 | 265.29 | 266.62 | 1,941 | -2.64(-0.98%) |
Jul 19, 2013 | 267.81 | 269.26 | 267.00 | 269.26 | 2,829 | -1.64(-0.61%) |
Jul 18, 2013 | 270.00 | 270.95 | 269.47 | 270.90 | 1,766 | +1.00(+0.37%) |
Jul 17, 2013 | 270.45 | 270.45 | 268.00 | 269.90 | 2,125 | +3.60(+1.35%) |
Jul 16, 2013 | 266.00 | 267.60 | 265.78 | 266.30 | 2,772 | -5.70(-2.10%) |
Jul 15, 2013 | 270.02 | 272.30 | 270.02 | 272.00 | 4,157 | +2.27(+0.84%) |
Jul 12, 2013 | 270.00 | 270.00 | 268.00 | 269.73 | 3,553 | +2.73(+1.02%) |
Jul 11, 2013 | 264.02 | 268.05 | 264.00 | 267.00 | 2,918 | +8.48(+3.28%) |
Jul 10, 2013 | 260.50 | 260.50 | 258.33 | 258.52 | 3,679 | -2.85(-1.09%) |
Jul 09, 2013 | 262.67 | 261.95 | 258.75 | 261.37 | 3,577 | +5.47(+2.14%) |
Jul 08, 2013 | 258.36 | 258.39 | 255.90 | 255.90 | 2,213 | -4.49(-1.72%) |
Jul 05, 2013 | 260.50 | 260.80 | 257.18 | 260.39 | 659 | +2.74(+1.06%) |
Jul 03, 2013 | 257.07 | 259.85 | 257.00 | 257.65 | 706 | -0.85(-0.33%) |
Jul 02, 2013 | 261.50 | 262.35 | 258.50 | 258.50 | 1,290 | +5.02(+1.98%) |
Jul 01, 2013 | 253.25 | 254.40 | 252.25 | 253.48 | 1,855 | +1.05(+0.42%) |
Jun 28, 2013 | 251.50 | 253.53 | 250.15 | 252.43 | 2,558 | -2.17(-0.85%) |
Jun 27, 2013 | 251.25 | 254.85 | 251.25 | 254.60 | 1,842 | +4.40(+1.76%) |
Jun 26, 2013 | 248.50 | 252.25 | 248.50 | 250.20 | 2,373 | +1.60(+0.64%) |
Jun 25, 2013 | 246.30 | 250.01 | 246.30 | 248.60 | 1,850 | +2.36(+0.96%) |
Jun 24, 2013 | 247.50 | 247.50 | 243.11 | 246.24 | 2,988 | -9.96(-3.89%) |
Jun 21, 2013 | 252.30 | 256.20 | 252.15 | 256.20 | 2,214 | +6.70(+2.69%) |
Jun 20, 2013 | 252.99 | 253.00 | 249.00 | 249.50 | 1,761 | -9.70(-3.74%) |
Jun 19, 2013 | 261.50 | 264.10 | 259.20 | 259.20 | 1,974 | +0.24(+0.09%) |
Jun 18, 2013 | 259.02 | 259.75 | 258.10 | 258.96 | 1,092 | +0.49(+0.19%) |
Jun 17, 2013 | 258.70 | 260.99 | 256.55 | 258.47 | 6,265 | +3.52(+1.38%) |
Jun 14, 2013 | 256.64 | 256.97 | 253.57 | 254.95 | 2,174 | -6.95(-2.65%) |
Jun 13, 2013 | 258.00 | 262.81 | 258.00 | 261.90 | 5,094 | +8.78(+3.47%) |
Jun 12, 2013 | 254.33 | 255.50 | 250.65 | 253.12 | 5,034 | +2.38(+0.95%) |
Jun 11, 2013 | 250.25 | 253.25 | 249.75 | 250.74 | 6,367 | -3.01(-1.19%) |
Jun 10, 2013 | 256.55 | 256.56 | 253.28 | 253.75 | 2,422 | -1.62(-0.63%) |
Jun 07, 2013 | 251.25 | 256.80 | 251.00 | 255.37 | 2,729 | +6.87(+2.76%) |
Jun 06, 2013 | 247.02 | 250.00 | 246.80 | 248.50 | 4,266 | -4.93(-1.95%) |
Jun 05, 2013 | 254.75 | 256.74 | 253.37 | 253.43 | 2,475 | -5.57(-2.15%) |
Jun 04, 2013 | 261.00 | 261.00 | 258.00 | 259.00 | 3,004 | +2.18(+0.85%) |