Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 122.85 | 122.85 | 120.21 | 120.37 | 184,116 | -2.27(-1.85%) |
Aug 29, 2013 | 121.70 | 123.39 | 121.70 | 122.64 | 175,083 | +0.93(+0.76%) |
Aug 28, 2013 | 123.14 | 123.52 | 121.35 | 121.71 | 176,363 | -1.30(-1.06%) |
Aug 27, 2013 | 125.05 | 125.57 | 123.01 | 123.01 | 113,687 | -3.60(-2.85%) |
Aug 26, 2013 | 126.65 | 127.61 | 125.98 | 126.61 | 162,488 | +0.32(+0.25%) |
Aug 23, 2013 | 126.97 | 126.97 | 125.43 | 126.29 | 153,917 | -0.32(-0.25%) |
Aug 22, 2013 | 124.59 | 128.06 | 124.39 | 126.61 | 162,507 | +2.28(+1.84%) |
Aug 21, 2013 | 124.95 | 126.23 | 124.33 | 124.33 | 267,445 | -1.14(-0.91%) |
Aug 20, 2013 | 123.48 | 126.39 | 123.31 | 125.47 | 255,942 | +2.16(+1.75%) |
Aug 19, 2013 | 122.49 | 123.70 | 122.41 | 123.31 | 221,376 | +0.49(+0.40%) |
Aug 16, 2013 | 123.61 | 124.38 | 122.82 | 122.82 | 117,895 | -1.05(-0.85%) |
Aug 15, 2013 | 124.47 | 124.47 | 121.81 | 123.88 | 229,944 | -0.95(-0.77%) |
Aug 14, 2013 | 125.13 | 125.36 | 124.32 | 124.83 | 191,293 | -0.20(-0.16%) |
Aug 13, 2013 | 124.40 | 125.54 | 123.08 | 125.03 | 295,969 | +0.57(+0.46%) |
Aug 12, 2013 | 121.98 | 124.61 | 121.71 | 124.46 | 556,415 | +1.48(+1.20%) |
Aug 09, 2013 | 124.95 | 125.29 | 122.54 | 122.98 | 392,351 | -2.13(-1.70%) |
Aug 08, 2013 | 125.45 | 126.39 | 124.39 | 125.11 | 356,069 | +0.32(+0.26%) |
Aug 07, 2013 | 127.19 | 127.29 | 124.75 | 124.79 | 242,870 | -2.54(-2.00%) |
Aug 06, 2013 | 129.00 | 129.97 | 125.81 | 127.33 | 275,698 | -1.82(-1.41%) |
Aug 05, 2013 | 129.00 | 130.31 | 128.38 | 129.15 | 181,096 | -0.01(-0.01%) |
Aug 02, 2013 | 128.44 | 129.21 | 127.04 | 129.16 | 137,899 | +0.71(+0.56%) |
Aug 01, 2013 | 125.95 | 129.25 | 125.84 | 128.44 | 358,077 | +3.90(+3.13%) |
Jul 31, 2013 | 124.29 | 125.48 | 123.13 | 124.55 | 387,679 | +0.53(+0.43%) |
Jul 30, 2013 | 124.57 | 125.01 | 123.31 | 124.01 | 458,950 | -0.56(-0.45%) |
Jul 29, 2013 | 126.61 | 126.95 | 123.24 | 124.57 | 551,659 | -2.81(-2.21%) |
Jul 26, 2013 | 128.51 | 128.76 | 126.74 | 127.38 | 338,096 | -1.27(-0.98%) |
Jul 25, 2013 | 130.16 | 131.09 | 127.79 | 128.65 | 366,977 | -1.68(-1.29%) |
Jul 24, 2013 | 133.04 | 133.04 | 129.99 | 130.32 | 105,938 | -2.33(-1.75%) |
Jul 23, 2013 | 133.22 | 133.22 | 131.37 | 132.65 | 216,978 | -0.33(-0.25%) |
Jul 22, 2013 | 131.78 | 132.99 | 131.56 | 132.98 | 229,340 | +1.43(+1.08%) |
Jul 19, 2013 | 134.14 | 134.40 | 131.18 | 131.56 | 402,046 | -3.19(-2.37%) |
Jul 18, 2013 | 134.23 | 136.34 | 129.33 | 134.75 | 611,404 | +2.69(+2.04%) |
Jul 17, 2013 | 132.63 | 133.23 | 130.32 | 132.06 | 329,310 | -0.18(-0.13%) |
Jul 16, 2013 | 134.96 | 135.49 | 131.12 | 132.23 | 293,753 | -2.73(-2.02%) |
Jul 15, 2013 | 136.41 | 136.44 | 134.63 | 134.96 | 181,686 | -0.62(-0.46%) |
Jul 12, 2013 | 135.53 | 136.60 | 135.19 | 135.59 | 220,028 | +0.05(+0.04%) |
Jul 11, 2013 | 134.98 | 136.16 | 134.58 | 135.53 | 174,852 | +2.44(+1.84%) |
Jul 10, 2013 | 133.62 | 133.96 | 132.50 | 133.09 | 189,641 | -0.31(-0.23%) |
Jul 09, 2013 | 131.18 | 134.17 | 130.57 | 133.40 | 163,966 | +3.06(+2.35%) |
Jul 08, 2013 | 131.04 | 131.54 | 129.58 | 130.34 | 125,121 | +0.42(+0.32%) |
Jul 05, 2013 | 128.55 | 130.02 | 128.18 | 129.92 | 97,089 | +1.82(+1.42%) |
Jul 03, 2013 | 127.47 | 128.84 | 127.22 | 128.10 | 170,180 | -0.15(-0.12%) |
Jul 02, 2013 | 129.46 | 130.14 | 127.60 | 128.26 | 154,144 | -1.62(-1.25%) |
Jul 01, 2013 | 129.33 | 131.56 | 128.54 | 129.88 | 220,390 | +2.26(+1.77%) |
Jun 28, 2013 | 126.84 | 128.53 | 126.26 | 127.62 | 412,037 | +0.35(+0.27%) |
Jun 27, 2013 | 127.25 | 127.99 | 126.11 | 127.27 | 197,015 | +1.18(+0.93%) |
Jun 26, 2013 | 125.78 | 129.14 | 124.88 | 126.10 | 307,173 | +1.69(+1.36%) |
Jun 25, 2013 | 122.70 | 125.20 | 121.72 | 124.41 | 249,463 | +2.95(+2.43%) |
Jun 24, 2013 | 121.13 | 128.72 | 117.66 | 121.46 | 202,108 | -1.22(-0.99%) |
Jun 21, 2013 | 124.71 | 125.36 | 122.28 | 122.67 | 336,124 | -1.59(-1.28%) |
Jun 20, 2013 | 122.91 | 124.77 | 121.44 | 124.27 | 337,536 | -0.20(-0.16%) |
Jun 19, 2013 | 126.78 | 127.01 | 124.45 | 124.47 | 264,552 | -2.02(-1.60%) |
Jun 18, 2013 | 124.87 | 127.40 | 124.25 | 126.49 | 274,157 | +1.67(+1.33%) |
Jun 17, 2013 | 126.42 | 126.42 | 123.54 | 124.82 | 247,054 | -0.58(-0.46%) |
Jun 14, 2013 | 124.92 | 126.05 | 124.23 | 125.40 | 176,618 | -0.36(-0.29%) |
Jun 13, 2013 | 123.64 | 125.93 | 123.18 | 125.77 | 377,109 | +2.12(+1.71%) |
Jun 12, 2013 | 129.17 | 129.17 | 123.53 | 123.65 | 258,690 | -4.50(-3.51%) |
Jun 11, 2013 | 127.59 | 128.93 | 125.57 | 128.14 | 199,231 | -1.07(-0.83%) |
Jun 10, 2013 | 130.55 | 130.55 | 128.09 | 129.21 | 184,843 | -1.09(-0.83%) |
Jun 07, 2013 | 129.59 | 130.53 | 128.92 | 130.30 | 177,560 | +0.32(+0.25%) |
Jun 06, 2013 | 128.10 | 129.98 | 127.83 | 129.98 | 116,153 | +1.43(+1.11%) |
Jun 05, 2013 | 129.82 | 130.48 | 128.10 | 128.55 | 207,684 | -2.22(-1.70%) |
Jun 04, 2013 | 134.60 | 135.10 | 130.31 | 130.77 | 259,831 | -4.10(-3.04%) |