Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 228.06 | 228.81 | 225.19 | 225.76 | 36,493 | -2.32(-1.02%) |
Aug 29, 2013 | 225.33 | 229.47 | 224.59 | 228.08 | 15,131 | +1.69(+0.75%) |
Aug 28, 2013 | 227.60 | 228.05 | 226.07 | 226.40 | 15,222 | -0.06(-0.03%) |
Aug 27, 2013 | 226.67 | 228.39 | 225.51 | 226.45 | 38,406 | -3.67(-1.60%) |
Aug 26, 2013 | 229.62 | 231.98 | 228.00 | 230.12 | 26,701 | +1.23(+0.54%) |
Aug 23, 2013 | 229.73 | 230.21 | 226.72 | 228.90 | 17,943 | +0.59(+0.26%) |
Aug 22, 2013 | 225.14 | 229.62 | 224.09 | 228.31 | 20,496 | +3.49(+1.55%) |
Aug 21, 2013 | 226.84 | 227.47 | 224.29 | 224.81 | 75,762 | -3.26(-1.43%) |
Aug 20, 2013 | 224.49 | 228.63 | 222.06 | 228.07 | 43,672 | +4.26(+1.91%) |
Aug 19, 2013 | 224.25 | 226.00 | 222.42 | 223.81 | 46,234 | -1.36(-0.60%) |
Aug 16, 2013 | 225.42 | 227.20 | 224.03 | 225.17 | 34,110 | -0.01(-0.00%) |
Aug 15, 2013 | 225.62 | 226.87 | 223.70 | 225.18 | 44,658 | -2.54(-1.11%) |
Aug 14, 2013 | 228.42 | 229.97 | 226.50 | 227.71 | 26,956 | -0.54(-0.24%) |
Aug 13, 2013 | 226.27 | 228.93 | 224.03 | 228.26 | 30,171 | +1.93(+0.85%) |
Aug 12, 2013 | 223.94 | 227.66 | 223.94 | 226.33 | 26,473 | +1.58(+0.70%) |
Aug 09, 2013 | 225.69 | 227.06 | 222.74 | 224.75 | 58,866 | -1.91(-0.84%) |
Aug 08, 2013 | 227.46 | 229.13 | 224.25 | 226.66 | 40,868 | +1.19(+0.53%) |
Aug 07, 2013 | 224.13 | 225.93 | 221.56 | 225.47 | 44,890 | +1.05(+0.47%) |
Aug 06, 2013 | 228.49 | 228.49 | 223.39 | 224.42 | 48,966 | -4.24(-1.85%) |
Aug 05, 2013 | 231.75 | 231.75 | 226.71 | 228.66 | 26,775 | -3.16(-1.36%) |
Aug 02, 2013 | 231.23 | 232.89 | 229.46 | 231.82 | 28,302 | +0.44(+0.19%) |
Aug 01, 2013 | 226.85 | 233.18 | 225.40 | 231.38 | 108,441 | +6.96(+3.10%) |
Jul 31, 2013 | 222.31 | 227.26 | 214.28 | 224.43 | 129,246 | +0.07(+0.03%) |
Jul 30, 2013 | 225.42 | 225.88 | 221.24 | 224.36 | 53,524 | +0.75(+0.33%) |
Jul 29, 2013 | 224.23 | 225.19 | 221.32 | 223.61 | 104,986 | -0.86(-0.38%) |
Jul 26, 2013 | 227.49 | 228.96 | 224.23 | 224.47 | 38,906 | -3.39(-1.49%) |
Jul 25, 2013 | 227.58 | 229.29 | 226.21 | 227.86 | 29,820 | +0.02(+0.01%) |
Jul 24, 2013 | 230.66 | 231.41 | 226.43 | 227.84 | 41,826 | -1.72(-0.75%) |
Jul 23, 2013 | 228.80 | 231.12 | 227.30 | 229.56 | 24,115 | +0.95(+0.41%) |
Jul 22, 2013 | 226.44 | 228.91 | 226.44 | 228.62 | 28,982 | +2.18(+0.96%) |
Jul 19, 2013 | 229.43 | 230.85 | 226.00 | 226.44 | 46,028 | -4.58(-1.98%) |
Jul 18, 2013 | 230.55 | 232.74 | 229.42 | 231.01 | 59,744 | +1.42(+0.62%) |
Jul 17, 2013 | 226.78 | 230.01 | 226.78 | 229.60 | 41,884 | +2.82(+1.24%) |
Jul 16, 2013 | 224.91 | 227.43 | 224.85 | 226.78 | 34,448 | +1.03(+0.46%) |
Jul 15, 2013 | 228.76 | 228.91 | 224.67 | 225.75 | 58,128 | -2.17(-0.95%) |
Jul 12, 2013 | 229.70 | 229.70 | 224.36 | 227.93 | 27,037 | -1.00(-0.44%) |
Jul 11, 2013 | 226.44 | 230.64 | 226.44 | 228.93 | 37,465 | +2.23(+0.98%) |
Jul 10, 2013 | 227.98 | 228.32 | 223.72 | 226.70 | 43,726 | -0.88(-0.39%) |
Jul 09, 2013 | 224.14 | 228.37 | 224.57 | 227.58 | 39,129 | +3.01(+1.34%) |
Jul 08, 2013 | 225.35 | 227.43 | 222.94 | 224.57 | 45,913 | +0.34(+0.15%) |
Jul 05, 2013 | 221.41 | 224.29 | 218.12 | 224.23 | 29,028 | +5.21(+2.38%) |
Jul 03, 2013 | 217.38 | 220.67 | 216.57 | 219.02 | 26,022 | +0.91(+0.42%) |
Jul 02, 2013 | 220.62 | 220.62 | 216.79 | 218.10 | 22,381 | -2.96(-1.34%) |
Jul 01, 2013 | 217.03 | 222.84 | 217.03 | 221.06 | 34,663 | +4.87(+2.25%) |
Jun 28, 2013 | 223.02 | 223.02 | 215.95 | 216.19 | 116,362 | -7.00(-3.14%) |
Jun 27, 2013 | 223.54 | 225.41 | 220.72 | 223.19 | 28,404 | +1.70(+0.77%) |
Jun 26, 2013 | 220.21 | 225.80 | 219.36 | 221.49 | 49,447 | +2.63(+1.20%) |
Jun 25, 2013 | 215.16 | 219.86 | 214.60 | 218.85 | 68,617 | +4.08(+1.90%) |
Jun 24, 2013 | 219.45 | 219.45 | 214.31 | 214.78 | 64,913 | -6.09(-2.76%) |
Jun 21, 2013 | 222.93 | 225.44 | 219.07 | 220.87 | 112,740 | -1.44(-0.65%) |
Jun 20, 2013 | 221.36 | 224.36 | 220.75 | 222.31 | 51,726 | -1.93(-0.86%) |
Jun 19, 2013 | 226.85 | 228.40 | 224.22 | 224.24 | 43,227 | -2.36(-1.04%) |
Jun 18, 2013 | 228.16 | 228.66 | 226.02 | 226.60 | 84,142 | -0.49(-0.21%) |
Jun 17, 2013 | 229.19 | 229.19 | 225.30 | 227.09 | 74,941 | -0.70(-0.31%) |
Jun 14, 2013 | 228.78 | 229.39 | 226.56 | 227.79 | 17,417 | -1.39(-0.61%) |
Jun 13, 2013 | 227.80 | 230.85 | 227.80 | 229.18 | 50,078 | +1.76(+0.77%) |
Jun 12, 2013 | 229.80 | 230.62 | 227.24 | 227.42 | 28,202 | -0.36(-0.16%) |
Jun 11, 2013 | 226.80 | 229.68 | 226.27 | 227.78 | 21,895 | -2.03(-0.88%) |
Jun 10, 2013 | 228.61 | 230.40 | 227.42 | 229.80 | 40,100 | +0.97(+0.42%) |
Jun 07, 2013 | 229.07 | 229.07 | 226.28 | 228.84 | 62,708 | +1.17(+0.52%) |
Jun 06, 2013 | 224.06 | 228.06 | 224.06 | 227.66 | 44,111 | +3.13(+1.39%) |
Jun 05, 2013 | 225.13 | 226.41 | 224.44 | 224.53 | 33,040 | -3.08(-1.35%) |
Jun 04, 2013 | 226.82 | 229.03 | 225.20 | 227.61 | 32,638 | +0.77(+0.34%) |