Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 112.65 | 112.80 | 111.89 | 112.36 | 4,430,576 | -0.23(-0.20%) |
Aug 29, 2013 | 112.17 | 113.24 | 111.84 | 112.58 | 4,721,670 | +0.30(+0.26%) |
Aug 28, 2013 | 112.61 | 113.10 | 111.64 | 112.29 | 6,445,492 | -0.36(-0.32%) |
Aug 27, 2013 | 113.19 | 113.73 | 112.54 | 112.65 | 5,175,654 | -1.23(-1.08%) |
Aug 26, 2013 | 114.21 | 115.27 | 113.84 | 113.88 | 3,526,858 | -0.42(-0.37%) |
Aug 23, 2013 | 114.25 | 114.50 | 113.78 | 114.30 | 3,723,198 | +0.14(+0.12%) |
Aug 22, 2013 | 114.44 | 114.81 | 113.58 | 114.16 | 3,815,940 | +0.20(+0.18%) |
Aug 21, 2013 | 113.84 | 115.01 | 113.60 | 113.95 | 5,760,274 | +0.19(+0.16%) |
Aug 20, 2013 | 113.65 | 114.43 | 112.91 | 113.77 | 5,062,769 | +0.20(+0.18%) |
Aug 19, 2013 | 114.22 | 114.96 | 113.41 | 113.56 | 5,269,000 | -0.68(-0.60%) |
Aug 16, 2013 | 114.37 | 114.94 | 114.25 | 114.25 | 5,560,992 | -0.28(-0.24%) |
Aug 15, 2013 | 114.80 | 115.27 | 114.32 | 114.53 | 5,981,457 | -1.07(-0.93%) |
Aug 14, 2013 | 116.25 | 116.46 | 115.46 | 115.60 | 4,686,524 | -0.55(-0.47%) |
Aug 13, 2013 | 116.84 | 117.12 | 115.62 | 116.15 | 5,747,499 | -0.41(-0.35%) |
Aug 12, 2013 | 115.25 | 116.85 | 115.20 | 116.56 | 4,906,701 | +0.78(+0.68%) |
Aug 09, 2013 | 115.89 | 116.60 | 115.27 | 115.78 | 5,272,292 | -0.07(-0.06%) |
Aug 08, 2013 | 116.78 | 117.04 | 115.14 | 115.85 | 7,364,983 | -0.39(-0.33%) |
Aug 07, 2013 | 116.88 | 117.08 | 115.92 | 116.23 | 6,322,396 | -0.94(-0.80%) |
Aug 06, 2013 | 117.95 | 118.11 | 116.73 | 117.17 | 9,542,913 | -2.77(-2.31%) |
Aug 05, 2013 | 119.73 | 120.17 | 119.23 | 119.94 | 4,060,094 | +0.21(+0.17%) |
Aug 02, 2013 | 119.94 | 119.94 | 118.54 | 119.73 | 6,314,450 | -0.40(-0.33%) |
Aug 01, 2013 | 120.64 | 120.96 | 119.88 | 120.13 | 4,690,751 | +0.47(+0.39%) |
Jul 31, 2013 | 119.32 | 120.80 | 119.32 | 119.66 | 6,210,251 | -0.59(-0.49%) |
Jul 30, 2013 | 120.85 | 121.37 | 120.13 | 120.25 | 4,341,029 | -0.12(-0.10%) |
Jul 29, 2013 | 120.75 | 120.98 | 119.96 | 120.38 | 3,445,245 | -0.70(-0.58%) |
Jul 26, 2013 | 120.61 | 121.09 | 119.63 | 121.07 | 4,050,547 | +0.08(+0.07%) |
Jul 25, 2013 | 120.43 | 121.37 | 120.04 | 120.99 | 4,913,220 | +0.37(+0.31%) |
Jul 24, 2013 | 120.22 | 121.04 | 120.16 | 120.62 | 4,821,263 | +1.00(+0.84%) |
Jul 23, 2013 | 119.15 | 120.51 | 119.08 | 119.62 | 4,668,328 | +0.55(+0.46%) |
Jul 22, 2013 | 118.82 | 120.12 | 118.74 | 119.07 | 5,538,576 | +0.34(+0.28%) |
Jul 19, 2013 | 121.42 | 121.47 | 118.55 | 118.74 | 11,407,668 | -2.73(-2.25%) |
Jul 18, 2013 | 121.64 | 123.28 | 120.24 | 121.47 | 13,681,542 | +2.57(+2.16%) |
Jul 17, 2013 | 119.46 | 119.56 | 118.42 | 118.89 | 11,151,435 | -0.03(-0.03%) |
Jul 16, 2013 | 119.04 | 119.38 | 118.21 | 118.93 | 6,106,686 | -0.09(-0.08%) |
Jul 15, 2013 | 118.05 | 119.56 | 117.59 | 119.02 | 9,255,092 | +1.18(+1.00%) |
Jul 12, 2013 | 118.45 | 118.83 | 117.54 | 117.83 | 7,328,281 | -0.45(-0.38%) |
Jul 11, 2013 | 118.88 | 119.09 | 118.17 | 118.28 | 6,811,786 | +0.34(+0.29%) |
Jul 10, 2013 | 117.49 | 118.67 | 117.34 | 117.94 | 6,417,062 | +0.58(+0.50%) |
Jul 09, 2013 | 117.72 | 118.28 | 117.04 | 117.36 | 8,483,122 | -2.26(-1.89%) |
Jul 08, 2013 | 120.00 | 120.11 | 119.39 | 119.62 | 4,805,972 | +0.03(+0.03%) |
Jul 05, 2013 | 119.32 | 119.73 | 118.02 | 119.59 | 3,924,980 | +1.03(+0.87%) |
Jul 03, 2013 | 117.17 | 119.15 | 116.88 | 118.56 | 3,061,640 | +1.07(+0.91%) |
Jul 02, 2013 | 117.04 | 118.55 | 116.72 | 117.48 | 5,962,285 | +0.14(+0.12%) |
Jul 01, 2013 | 117.88 | 118.90 | 117.25 | 117.35 | 7,240,962 | +0.10(+0.09%) |
Jun 28, 2013 | 117.63 | 118.20 | 115.59 | 117.25 | 16,392,625 | -2.79(-2.32%) |
Jun 27, 2013 | 120.28 | 120.80 | 119.81 | 120.03 | 5,730,177 | +0.48(+0.41%) |
Jun 26, 2013 | 120.23 | 120.39 | 119.33 | 119.55 | 5,411,912 | -0.07(-0.06%) |
Jun 25, 2013 | 119.82 | 119.99 | 118.50 | 119.62 | 6,272,092 | +0.88(+0.74%) |
Jun 24, 2013 | 119.01 | 119.58 | 118.22 | 118.74 | 7,100,507 | -1.18(-0.98%) |
Jun 21, 2013 | 121.78 | 121.79 | 118.74 | 119.91 | 14,538,281 | -1.16(-0.96%) |
Jun 20, 2013 | 123.11 | 123.74 | 121.03 | 121.07 | 7,361,431 | -2.82(-2.27%) |
Jun 19, 2013 | 125.42 | 125.79 | 123.88 | 123.89 | 4,638,972 | -1.80(-1.43%) |
Jun 18, 2013 | 124.55 | 126.44 | 124.46 | 125.69 | 5,343,370 | +1.12(+0.90%) |
Jun 17, 2013 | 124.81 | 125.87 | 124.26 | 124.56 | 5,248,598 | +0.52(+0.42%) |
Jun 14, 2013 | 125.14 | 125.61 | 123.81 | 124.05 | 4,571,906 | -0.96(-0.77%) |
Jun 13, 2013 | 123.32 | 125.40 | 122.91 | 125.01 | 4,726,493 | +1.58(+1.28%) |
Jun 12, 2013 | 125.52 | 125.91 | 123.01 | 123.44 | 5,557,883 | -1.70(-1.36%) |
Jun 11, 2013 | 124.64 | 126.35 | 124.24 | 125.14 | 4,587,653 | -0.64(-0.51%) |
Jun 10, 2013 | 126.98 | 126.98 | 125.71 | 125.78 | 4,323,105 | -0.81(-0.64%) |
Jun 07, 2013 | 125.67 | 126.59 | 125.22 | 126.59 | 4,814,255 | +1.56(+1.25%) |
Jun 06, 2013 | 124.54 | 125.28 | 123.60 | 125.03 | 5,997,619 | +0.65(+0.52%) |
Jun 05, 2013 | 125.86 | 126.56 | 124.17 | 124.38 | 6,871,024 | -2.12(-1.67%) |
Jun 04, 2013 | 127.98 | 128.22 | 125.82 | 126.50 | 5,865,046 | -1.69(-1.32%) |