Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 419.45 | 420.82 | 416.05 | 419.94 | 223,616 | -1.58(-0.37%) |
Aug 29, 2013 | 418.01 | 422.93 | 417.84 | 421.52 | 104,041 | +1.50(+0.36%) |
Aug 28, 2013 | 418.19 | 421.85 | 416.05 | 420.02 | 148,692 | +0.90(+0.21%) |
Aug 27, 2013 | 418.79 | 420.44 | 418.04 | 419.12 | 232,131 | -2.30(-0.55%) |
Aug 26, 2013 | 422.77 | 424.21 | 417.02 | 421.42 | 200,607 | -0.93(-0.22%) |
Aug 23, 2013 | 423.34 | 423.50 | 418.80 | 422.35 | 131,347 | +1.24(+0.29%) |
Aug 22, 2013 | 420.47 | 423.94 | 419.18 | 421.11 | 111,695 | +1.15(+0.27%) |
Aug 21, 2013 | 422.83 | 423.75 | 419.41 | 419.96 | 181,336 | -4.87(-1.15%) |
Aug 20, 2013 | 420.76 | 426.88 | 419.59 | 424.83 | 229,741 | +4.43(+1.05%) |
Aug 19, 2013 | 417.22 | 424.75 | 415.53 | 420.40 | 240,489 | +3.88(+0.93%) |
Aug 16, 2013 | 420.00 | 421.82 | 416.27 | 416.52 | 304,352 | -3.54(-0.84%) |
Aug 15, 2013 | 427.01 | 427.99 | 419.30 | 420.06 | 207,270 | -8.49(-1.98%) |
Aug 14, 2013 | 432.23 | 436.31 | 428.05 | 428.55 | 252,513 | -5.25(-1.21%) |
Aug 13, 2013 | 426.41 | 436.00 | 425.40 | 433.80 | 295,185 | +8.20(+1.93%) |
Aug 12, 2013 | 428.22 | 429.87 | 424.45 | 425.60 | 303,866 | -3.99(-0.93%) |
Aug 09, 2013 | 428.94 | 432.04 | 424.77 | 429.59 | 229,639 | +0.57(+0.13%) |
Aug 08, 2013 | 436.23 | 437.11 | 424.43 | 429.02 | 407,596 | -6.02(-1.38%) |
Aug 07, 2013 | 435.18 | 437.83 | 432.08 | 435.04 | 329,024 | -9.97(-2.24%) |
Aug 06, 2013 | 447.15 | 449.22 | 439.34 | 445.01 | 263,076 | -3.24(-0.72%) |
Aug 05, 2013 | 446.99 | 449.29 | 446.01 | 448.25 | 178,867 | +0.21(+0.05%) |
Aug 02, 2013 | 447.80 | 450.03 | 446.01 | 448.04 | 292,716 | +0.05(+0.01%) |
Aug 01, 2013 | 447.58 | 452.15 | 445.95 | 447.99 | 290,607 | -0.59(-0.13%) |
Jul 31, 2013 | 444.04 | 452.19 | 443.25 | 448.58 | 364,178 | +3.89(+0.87%) |
Jul 30, 2013 | 441.50 | 446.43 | 438.88 | 444.69 | 196,190 | +3.96(+0.90%) |
Jul 29, 2013 | 437.59 | 441.48 | 435.28 | 440.73 | 126,039 | +1.07(+0.24%) |
Jul 26, 2013 | 437.11 | 440.75 | 435.05 | 439.66 | 192,960 | +1.64(+0.37%) |
Jul 25, 2013 | 439.10 | 440.50 | 434.27 | 438.02 | 318,071 | +1.67(+0.38%) |
Jul 24, 2013 | 438.42 | 440.00 | 434.29 | 436.35 | 170,007 | -2.10(-0.48%) |
Jul 23, 2013 | 438.27 | 439.99 | 437.18 | 438.45 | 131,812 | +0.73(+0.17%) |
Jul 22, 2013 | 436.67 | 439.54 | 435.97 | 437.72 | 111,629 | +1.75(+0.40%) |
Jul 19, 2013 | 436.83 | 441.20 | 434.11 | 435.97 | 160,076 | +0.65(+0.15%) |
Jul 18, 2013 | 431.61 | 436.69 | 429.58 | 435.32 | 260,164 | +5.26(+1.22%) |
Jul 17, 2013 | 435.49 | 437.56 | 429.26 | 430.06 | 196,634 | -3.65(-0.84%) |
Jul 16, 2013 | 437.53 | 440.02 | 430.91 | 433.71 | 187,744 | -4.29(-0.98%) |
Jul 15, 2013 | 438.68 | 439.92 | 434.40 | 438.00 | 138,772 | -1.30(-0.30%) |
Jul 12, 2013 | 441.50 | 441.50 | 436.42 | 439.30 | 101,696 | -1.70(-0.39%) |
Jul 11, 2013 | 436.84 | 441.18 | 435.95 | 441.00 | 294,406 | +7.52(+1.73%) |
Jul 10, 2013 | 433.83 | 433.98 | 428.88 | 433.48 | 128,685 | -1.08(-0.25%) |
Jul 09, 2013 | 436.52 | 437.21 | 431.43 | 434.56 | 217,013 | -0.35(-0.08%) |
Jul 08, 2013 | 429.09 | 437.23 | 429.09 | 434.91 | 283,308 | +6.39(+1.49%) |
Jul 05, 2013 | 427.15 | 430.15 | 422.71 | 428.52 | 123,509 | +4.64(+1.09%) |
Jul 03, 2013 | 421.75 | 426.96 | 421.48 | 423.88 | 102,946 | -0.32(-0.08%) |
Jul 02, 2013 | 424.45 | 427.59 | 422.08 | 424.20 | 211,096 | -1.07(-0.25%) |
Jul 01, 2013 | 424.44 | 428.84 | 423.32 | 425.27 | 125,030 | +1.58(+0.37%) |
Jun 28, 2013 | 423.54 | 427.67 | 418.37 | 423.69 | 365,489 | +0.82(+0.19%) |
Jun 27, 2013 | 415.65 | 424.41 | 415.65 | 422.87 | 221,871 | +8.88(+2.14%) |
Jun 26, 2013 | 420.75 | 421.29 | 412.84 | 413.99 | 482,180 | -7.49(-1.78%) |
Jun 25, 2013 | 417.56 | 422.93 | 417.17 | 421.48 | 234,567 | +6.49(+1.56%) |
Jun 24, 2013 | 408.18 | 419.28 | 405.71 | 414.99 | 243,776 | +3.01(+0.73%) |
Jun 21, 2013 | 415.28 | 415.28 | 408.60 | 411.98 | 365,650 | -0.67(-0.16%) |
Jun 20, 2013 | 417.63 | 421.16 | 412.29 | 412.65 | 304,098 | -8.10(-1.93%) |
Jun 19, 2013 | 424.88 | 426.64 | 420.34 | 420.75 | 137,816 | -4.58(-1.08%) |
Jun 18, 2013 | 424.93 | 425.33 | 420.78 | 425.33 | 144,815 | +0.50(+0.12%) |
Jun 17, 2013 | 429.81 | 429.81 | 420.48 | 424.83 | 350,665 | +1.49(+0.35%) |
Jun 14, 2013 | 419.46 | 424.99 | 418.72 | 423.34 | 210,650 | +3.84(+0.92%) |
Jun 13, 2013 | 416.87 | 419.91 | 415.07 | 419.50 | 238,112 | +3.50(+0.84%) |
Jun 12, 2013 | 416.61 | 417.20 | 415.20 | 416.00 | 255,938 | +1.00(+0.24%) |
Jun 11, 2013 | 417.50 | 417.75 | 414.19 | 415.00 | 232,653 | -3.75(-0.90%) |
Jun 10, 2013 | 417.82 | 418.79 | 414.04 | 418.75 | 170,237 | +2.07(+0.50%) |
Jun 07, 2013 | 417.77 | 419.33 | 413.42 | 416.68 | 171,737 | +1.29(+0.31%) |
Jun 06, 2013 | 406.11 | 415.56 | 406.11 | 415.39 | 193,558 | +10.08(+2.49%) |
Jun 05, 2013 | 408.31 | 410.66 | 404.87 | 405.31 | 178,514 | -2.49(-0.61%) |
Jun 04, 2013 | 411.02 | 414.58 | 406.11 | 407.80 | 198,485 | -3.41(-0.83%) |