Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 162.09 | 163.25 | 158.89 | 161.97 | 153,504 | +0.35(+0.22%) |
Aug 29, 2013 | 167.51 | 167.79 | 160.68 | 161.63 | 178,592 | -3.82(-2.31%) |
Aug 28, 2013 | 164.62 | 166.93 | 164.18 | 165.45 | 157,224 | +3.78(+2.34%) |
Aug 27, 2013 | 165.91 | 166.84 | 161.19 | 161.67 | 315,873 | -6.23(-3.71%) |
Aug 26, 2013 | 169.34 | 170.22 | 167.77 | 167.91 | 170,579 | -2.66(-1.56%) |
Aug 23, 2013 | 177.27 | 178.43 | 170.06 | 170.57 | 354,935 | -5.75(-3.26%) |
Aug 22, 2013 | 180.23 | 181.37 | 176.13 | 176.32 | 239,962 | -5.56(-3.06%) |
Aug 21, 2013 | 178.54 | 182.00 | 176.49 | 181.88 | 360,572 | +5.56(+3.15%) |
Aug 20, 2013 | 178.31 | 178.31 | 175.69 | 176.32 | 229,352 | -3.89(-2.16%) |
Aug 19, 2013 | 178.31 | 181.56 | 177.57 | 180.21 | 246,417 | +4.52(+2.57%) |
Aug 16, 2013 | 172.98 | 179.24 | 172.68 | 175.69 | 237,486 | +1.69(+0.97%) |
Aug 15, 2013 | 172.50 | 174.14 | 169.78 | 174.00 | 284,111 | +6.77(+4.05%) |
Aug 14, 2013 | 168.49 | 168.51 | 166.15 | 167.24 | 137,488 | -0.62(-0.37%) |
Aug 13, 2013 | 166.47 | 168.93 | 166.22 | 167.86 | 353,929 | +6.65(+4.13%) |
Aug 12, 2013 | 156.51 | 161.28 | 156.25 | 161.21 | 157,283 | +3.22(+2.04%) |
Aug 09, 2013 | 160.89 | 161.35 | 157.87 | 157.99 | 66,162 | -0.69(-0.44%) |
Aug 08, 2013 | 159.29 | 159.96 | 156.48 | 158.68 | 204,599 | -1.46(-0.91%) |
Aug 07, 2013 | 162.93 | 162.99 | 159.40 | 160.14 | 233,377 | -3.54(-2.17%) |
Aug 06, 2013 | 166.03 | 166.84 | 163.64 | 163.69 | 188,144 | -1.30(-0.79%) |
Aug 05, 2013 | 162.99 | 165.80 | 161.84 | 164.99 | 151,116 | +3.31(+2.05%) |
Aug 02, 2013 | 163.99 | 163.99 | 160.93 | 161.67 | 255,228 | -5.19(-3.11%) |
Aug 01, 2013 | 162.21 | 168.53 | 162.09 | 166.86 | 322,331 | +8.97(+5.68%) |
Jul 31, 2013 | 165.13 | 166.12 | 156.95 | 157.90 | 256,161 | -1.83(-1.15%) |
Jul 30, 2013 | 158.15 | 160.73 | 157.69 | 159.73 | 85,418 | +0.30(+0.19%) |
Jul 29, 2013 | 158.15 | 160.56 | 157.43 | 159.43 | 80,348 | +3.01(+1.93%) |
Jul 26, 2013 | 156.44 | 158.34 | 155.53 | 156.41 | 101,080 | -2.50(-1.58%) |
Jul 25, 2013 | 161.37 | 161.97 | 158.54 | 158.92 | 180,585 | +0.02(+0.01%) |
Jul 24, 2013 | 158.08 | 161.82 | 157.29 | 158.89 | 224,549 | +5.84(+3.82%) |
Jul 23, 2013 | 154.05 | 155.46 | 152.72 | 153.05 | 99,790 | +1.74(+1.15%) |
Jul 22, 2013 | 151.42 | 152.11 | 149.86 | 151.31 | 138,781 | -0.77(-0.50%) |
Jul 19, 2013 | 155.88 | 156.06 | 151.90 | 152.08 | 160,235 | -7.30(-4.58%) |
Jul 18, 2013 | 154.98 | 159.52 | 154.56 | 159.38 | 310,559 | +5.61(+3.65%) |
Jul 17, 2013 | 152.36 | 154.53 | 151.62 | 153.77 | 159,206 | -0.95(-0.61%) |
Jul 16, 2013 | 155.62 | 156.32 | 154.12 | 154.72 | 120,393 | -1.60(-1.02%) |
Jul 15, 2013 | 158.41 | 158.68 | 156.09 | 156.32 | 117,271 | -2.32(-1.46%) |
Jul 12, 2013 | 156.04 | 160.33 | 155.46 | 158.64 | 110,156 | +0.19(+0.12%) |
Jul 11, 2013 | 159.89 | 162.41 | 158.10 | 158.45 | 161,096 | -5.61(-3.42%) |
Jul 10, 2013 | 160.77 | 165.29 | 160.72 | 164.06 | 211,970 | +3.62(+2.25%) |
Jul 09, 2013 | 160.03 | 161.95 | 159.54 | 160.44 | 102,679 | -0.74(-0.46%) |
Jul 08, 2013 | 162.00 | 162.53 | 159.75 | 161.19 | 282,663 | -4.29(-2.59%) |
Jul 05, 2013 | 161.44 | 165.94 | 160.61 | 165.47 | 338,848 | +15.27(+10.17%) |
Jul 03, 2013 | 149.44 | 150.39 | 147.82 | 150.20 | 96,411 | +1.00(+0.67%) |
Jul 02, 2013 | 148.44 | 149.53 | 147.24 | 149.21 | 110,495 | +0.21(+0.14%) |
Jul 01, 2013 | 151.87 | 152.45 | 148.44 | 149.00 | 109,639 | -0.97(-0.65%) |
Jun 28, 2013 | 155.62 | 156.83 | 149.53 | 149.97 | 282,346 | -7.99(-5.06%) |
Jun 26, 2013 | 155.81 | 160.07 | 155.74 | 157.96 | 233,896 | -2.92(-1.82%) |
Jun 25, 2013 | 156.46 | 160.98 | 156.02 | 160.89 | 202,713 | +3.85(+2.45%) |
Jun 24, 2013 | 161.14 | 161.51 | 154.44 | 157.04 | 601,318 | -1.74(-1.10%) |
Jun 21, 2013 | 151.29 | 158.89 | 150.50 | 158.78 | 675,149 | +7.83(+5.19%) |
Jun 20, 2013 | 149.21 | 154.98 | 147.42 | 150.94 | 687,152 | +7.25(+5.05%) |
Jun 19, 2013 | 138.01 | 145.87 | 137.92 | 143.69 | 419,840 | +4.06(+2.90%) |
Jun 18, 2013 | 141.40 | 141.74 | 138.25 | 139.64 | 128,719 | -0.28(-0.20%) |
Jun 17, 2013 | 136.90 | 140.63 | 136.90 | 139.91 | 166,396 | +2.13(+1.55%) |
Jun 14, 2013 | 137.09 | 137.78 | 134.75 | 137.78 | 192,028 | +0.56(+0.41%) |
Jun 13, 2013 | 140.84 | 141.35 | 136.69 | 137.23 | 382,248 | -6.44(-4.48%) |
Jun 12, 2013 | 141.40 | 143.81 | 138.29 | 143.67 | 219,654 | +5.63(+4.08%) |
Jun 11, 2013 | 144.32 | 144.73 | 137.92 | 138.04 | 283,035 | -4.80(-3.36%) |
Jun 10, 2013 | 142.35 | 143.67 | 140.89 | 142.83 | 169,057 | +2.43(+1.73%) |
Jun 07, 2013 | 137.34 | 140.59 | 135.05 | 140.40 | 369,437 | +6.49(+4.84%) |
Jun 06, 2013 | 134.82 | 136.49 | 128.56 | 133.91 | 282,141 | +0.39(+0.30%) |
Jun 05, 2013 | 137.16 | 137.62 | 133.40 | 133.52 | 193,067 | -5.98(-4.29%) |
Jun 04, 2013 | 138.38 | 139.50 | 136.53 | 139.50 | 214,754 | +4.19(+3.10%) |