Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 122.33 | 122.33 | 119.70 | 119.86 | 184,903 | -2.26(-1.85%) |
Aug 29, 2013 | 121.18 | 122.87 | 121.18 | 122.11 | 175,831 | +0.92(+0.76%) |
Aug 28, 2013 | 122.61 | 122.99 | 120.84 | 121.19 | 177,117 | -1.30(-1.06%) |
Aug 27, 2013 | 124.52 | 125.04 | 122.49 | 122.49 | 114,173 | -3.59(-2.85%) |
Aug 26, 2013 | 126.11 | 127.07 | 125.44 | 126.08 | 163,183 | +0.32(+0.25%) |
Aug 23, 2013 | 126.43 | 126.43 | 124.89 | 125.76 | 154,574 | -0.32(-0.25%) |
Aug 22, 2013 | 124.06 | 127.51 | 123.86 | 126.08 | 163,202 | +2.27(+1.84%) |
Aug 21, 2013 | 124.42 | 125.69 | 123.80 | 123.80 | 268,588 | -1.14(-0.91%) |
Aug 20, 2013 | 122.96 | 125.85 | 122.79 | 124.94 | 257,036 | +2.15(+1.75%) |
Aug 19, 2013 | 121.97 | 123.17 | 121.89 | 122.79 | 222,322 | +0.49(+0.40%) |
Aug 16, 2013 | 123.08 | 123.85 | 122.30 | 122.30 | 118,399 | -1.05(-0.85%) |
Aug 15, 2013 | 123.94 | 123.94 | 121.29 | 123.35 | 230,927 | -0.95(-0.76%) |
Aug 14, 2013 | 124.60 | 124.83 | 123.79 | 124.30 | 192,111 | -0.20(-0.16%) |
Aug 13, 2013 | 123.87 | 125.01 | 122.56 | 124.50 | 297,234 | +0.57(+0.46%) |
Aug 12, 2013 | 121.47 | 124.08 | 121.19 | 123.93 | 558,793 | +1.47(+1.20%) |
Aug 09, 2013 | 124.42 | 124.75 | 122.02 | 122.45 | 394,028 | -2.12(-1.70%) |
Aug 08, 2013 | 124.91 | 125.85 | 123.86 | 124.58 | 357,591 | +0.32(+0.26%) |
Aug 07, 2013 | 126.64 | 126.75 | 124.22 | 124.25 | 243,908 | -2.53(-2.00%) |
Aug 06, 2013 | 128.46 | 129.42 | 125.28 | 126.79 | 276,876 | -1.81(-1.41%) |
Aug 05, 2013 | 128.45 | 129.75 | 127.83 | 128.60 | 181,870 | -0.01(-0.01%) |
Aug 02, 2013 | 127.90 | 128.66 | 126.50 | 128.61 | 138,489 | +0.71(+0.56%) |
Aug 01, 2013 | 125.41 | 128.69 | 125.30 | 127.90 | 359,607 | +3.88(+3.13%) |
Jul 31, 2013 | 123.76 | 124.95 | 122.61 | 124.02 | 389,336 | +0.53(+0.43%) |
Jul 30, 2013 | 124.04 | 124.48 | 122.79 | 123.48 | 460,912 | -0.56(-0.45%) |
Jul 29, 2013 | 126.08 | 126.41 | 122.72 | 124.04 | 554,017 | -2.80(-2.21%) |
Jul 26, 2013 | 127.97 | 128.22 | 126.20 | 126.84 | 339,541 | -1.26(-0.98%) |
Jul 25, 2013 | 129.60 | 130.53 | 127.25 | 128.10 | 368,546 | -1.67(-1.29%) |
Jul 24, 2013 | 132.48 | 132.48 | 129.43 | 129.77 | 106,391 | -2.32(-1.75%) |
Jul 23, 2013 | 132.66 | 132.66 | 130.81 | 132.09 | 217,906 | -0.33(-0.25%) |
Jul 22, 2013 | 131.22 | 132.43 | 131.00 | 132.42 | 230,320 | +1.42(+1.08%) |
Jul 19, 2013 | 133.57 | 133.83 | 130.62 | 131.00 | 403,764 | -3.18(-2.37%) |
Jul 18, 2013 | 133.66 | 135.76 | 128.78 | 134.18 | 614,017 | +2.68(+2.04%) |
Jul 17, 2013 | 132.07 | 132.66 | 129.77 | 131.49 | 330,718 | -0.18(-0.14%) |
Jul 16, 2013 | 134.39 | 134.91 | 130.56 | 131.67 | 295,008 | -2.72(-2.02%) |
Jul 15, 2013 | 135.83 | 135.86 | 134.06 | 134.39 | 182,463 | -0.62(-0.46%) |
Jul 12, 2013 | 134.96 | 136.02 | 134.62 | 135.01 | 220,969 | +0.05(+0.04%) |
Jul 11, 2013 | 134.41 | 135.58 | 134.01 | 134.96 | 175,599 | +2.43(+1.84%) |
Jul 10, 2013 | 133.05 | 133.38 | 131.94 | 132.52 | 190,452 | -0.31(-0.23%) |
Jul 09, 2013 | 130.62 | 133.60 | 130.01 | 132.83 | 164,667 | +3.05(+2.35%) |
Jul 08, 2013 | 130.48 | 130.99 | 129.03 | 129.79 | 125,656 | +0.42(+0.32%) |
Jul 05, 2013 | 128.00 | 129.47 | 127.63 | 129.37 | 97,504 | +1.81(+1.42%) |
Jul 03, 2013 | 126.93 | 128.29 | 126.68 | 127.56 | 170,907 | -0.15(-0.12%) |
Jul 02, 2013 | 128.91 | 129.58 | 127.05 | 127.71 | 154,803 | -1.62(-1.25%) |
Jul 01, 2013 | 128.78 | 131.00 | 127.99 | 129.33 | 221,332 | +2.25(+1.77%) |
Jun 28, 2013 | 126.30 | 127.98 | 125.72 | 127.08 | 413,798 | +0.35(+0.27%) |
Jun 27, 2013 | 126.71 | 127.44 | 125.58 | 126.73 | 197,858 | +1.17(+0.93%) |
Jun 26, 2013 | 125.24 | 128.59 | 124.34 | 125.56 | 308,486 | +1.68(+1.35%) |
Jun 25, 2013 | 122.18 | 124.67 | 121.20 | 123.88 | 250,529 | +2.94(+2.43%) |
Jun 24, 2013 | 120.61 | 128.17 | 117.16 | 120.94 | 202,972 | -1.21(-0.99%) |
Jun 21, 2013 | 124.18 | 124.82 | 121.76 | 122.15 | 337,561 | -1.59(-1.28%) |
Jun 20, 2013 | 122.38 | 124.24 | 120.92 | 123.74 | 338,979 | -0.20(-0.16%) |
Jun 19, 2013 | 126.24 | 126.47 | 123.92 | 123.94 | 265,683 | -2.01(-1.60%) |
Jun 18, 2013 | 124.34 | 126.86 | 123.72 | 125.95 | 275,329 | +1.66(+1.33%) |
Jun 17, 2013 | 125.88 | 125.88 | 123.01 | 124.29 | 248,110 | -0.58(-0.46%) |
Jun 14, 2013 | 124.39 | 125.51 | 123.71 | 124.87 | 177,373 | -0.36(-0.29%) |
Jun 13, 2013 | 123.11 | 125.40 | 122.66 | 125.23 | 378,721 | +2.11(+1.71%) |
Jun 12, 2013 | 128.62 | 128.62 | 123.00 | 123.12 | 259,796 | -4.48(-3.51%) |
Jun 11, 2013 | 127.05 | 128.38 | 125.03 | 127.60 | 200,082 | -1.06(-0.83%) |
Jun 10, 2013 | 129.99 | 129.99 | 127.54 | 128.66 | 185,633 | -1.08(-0.83%) |
Jun 07, 2013 | 129.04 | 129.97 | 128.37 | 129.74 | 178,319 | +0.32(+0.25%) |
Jun 06, 2013 | 127.55 | 129.42 | 127.29 | 129.42 | 116,649 | +1.42(+1.11%) |
Jun 05, 2013 | 129.27 | 129.93 | 127.55 | 128.00 | 208,572 | -2.21(-1.70%) |
Jun 04, 2013 | 134.02 | 134.52 | 129.76 | 130.21 | 260,942 | -4.08(-3.04%) |