Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 119.94 | 120.49 | 118.38 | 118.38 | 85,853 | -2.02(-1.68%) |
Aug 29, 2013 | 120.21 | 121.68 | 119.11 | 120.40 | 66,188 | +0.28(+0.23%) |
Aug 28, 2013 | 120.12 | 122.42 | 119.02 | 120.12 | 58,105 | +0.46(+0.38%) |
Aug 27, 2013 | 119.57 | 121.67 | 119.02 | 119.66 | 77,248 | -1.47(-1.21%) |
Aug 26, 2013 | 120.77 | 121.96 | 119.48 | 121.13 | 71,020 | +1.75(+1.46%) |
Aug 23, 2013 | 117.82 | 120.63 | 117.00 | 119.39 | 122,816 | +2.48(+2.12%) |
Aug 22, 2013 | 110.75 | 117.27 | 110.75 | 116.91 | 154,176 | +6.98(+6.35%) |
Aug 21, 2013 | 114.06 | 114.52 | 109.92 | 109.92 | 103,669 | -4.96(-4.32%) |
Aug 20, 2013 | 113.41 | 116.26 | 111.02 | 114.88 | 117,251 | +1.47(+1.30%) |
Aug 19, 2013 | 114.06 | 114.61 | 113.05 | 113.41 | 122,947 | +0.09(+0.08%) |
Aug 16, 2013 | 110.56 | 113.69 | 109.83 | 113.32 | 135,601 | +3.03(+2.75%) |
Aug 15, 2013 | 109.83 | 110.56 | 108.40 | 110.29 | 129,759 | -0.18(-0.17%) |
Aug 14, 2013 | 110.56 | 112.77 | 110.29 | 110.47 | 110,547 | -1.20(-1.07%) |
Aug 13, 2013 | 114.88 | 115.07 | 111.21 | 111.67 | 114,216 | -2.11(-1.86%) |
Aug 12, 2013 | 112.13 | 115.16 | 110.47 | 113.78 | 102,152 | +0.46(+0.41%) |
Aug 09, 2013 | 118.19 | 121.32 | 112.22 | 113.32 | 259,561 | -9.47(-7.71%) |
Aug 08, 2013 | 122.51 | 123.06 | 118.92 | 122.79 | 143,352 | +1.56(+1.29%) |
Aug 07, 2013 | 122.88 | 125.08 | 120.95 | 121.22 | 90,343 | -1.75(-1.42%) |
Aug 06, 2013 | 128.21 | 128.21 | 122.60 | 122.97 | 125,695 | -5.70(-4.43%) |
Aug 05, 2013 | 125.18 | 128.67 | 125.18 | 128.67 | 79,889 | +4.04(+3.24%) |
Aug 02, 2013 | 122.42 | 126.74 | 122.15 | 124.62 | 65,249 | +1.56(+1.27%) |
Aug 01, 2013 | 123.61 | 123.89 | 121.50 | 123.06 | 87,586 | +1.65(+1.36%) |
Jul 31, 2013 | 120.49 | 122.89 | 119.48 | 121.41 | 62,228 | +0.92(+0.76%) |
Jul 30, 2013 | 120.86 | 120.86 | 117.64 | 120.49 | 59,839 | +0.00(+0.00%) |
Jul 29, 2013 | 119.94 | 121.96 | 119.20 | 120.49 | 62,922 | +0.55(+0.46%) |
Jul 26, 2013 | 120.03 | 120.95 | 119.03 | 119.94 | 34,544 | -0.92(-0.76%) |
Jul 25, 2013 | 120.95 | 122.51 | 118.65 | 120.86 | 72,671 | -0.64(-0.53%) |
Jul 24, 2013 | 122.97 | 122.97 | 119.48 | 121.50 | 84,430 | -1.29(-1.05%) |
Jul 23, 2013 | 124.35 | 125.44 | 121.87 | 122.79 | 59,400 | -1.19(-0.96%) |
Jul 22, 2013 | 122.79 | 126.19 | 122.79 | 123.98 | 94,110 | +1.19(+0.97%) |
Jul 19, 2013 | 124.53 | 124.53 | 120.77 | 122.79 | 110,984 | -3.77(-2.98%) |
Jul 18, 2013 | 123.89 | 126.56 | 123.43 | 126.56 | 84,793 | +3.40(+2.76%) |
Jul 17, 2013 | 123.98 | 125.18 | 122.97 | 123.16 | 54,723 | +0.09(+0.07%) |
Jul 16, 2013 | 124.07 | 124.53 | 121.32 | 123.06 | 59,936 | -0.83(-0.67%) |
Jul 15, 2013 | 126.00 | 126.83 | 123.61 | 123.89 | 60,784 | -2.02(-1.61%) |
Jul 12, 2013 | 128.85 | 129.41 | 123.89 | 125.91 | 91,172 | -3.68(-2.84%) |
Jul 11, 2013 | 132.90 | 132.90 | 129.13 | 129.59 | 95,224 | -1.19(-0.91%) |
Jul 10, 2013 | 129.68 | 132.71 | 129.68 | 130.78 | 70,377 | +0.73(+0.57%) |
Jul 09, 2013 | 129.96 | 130.05 | 127.11 | 130.05 | 74,904 | +1.10(+0.86%) |
Jul 08, 2013 | 128.21 | 131.06 | 127.38 | 128.94 | 60,500 | +1.38(+1.08%) |
Jul 05, 2013 | 128.21 | 128.21 | 124.07 | 127.57 | 43,027 | +1.84(+1.46%) |
Jul 03, 2013 | 125.45 | 126.37 | 121.78 | 125.73 | 25,573 | +0.18(+0.15%) |
Jul 02, 2013 | 125.91 | 127.57 | 124.26 | 125.55 | 49,158 | +0.46(+0.37%) |
Jul 01, 2013 | 121.59 | 125.73 | 120.40 | 125.08 | 65,378 | +2.48(+2.02%) |
Jun 28, 2013 | 117.82 | 122.74 | 117.82 | 122.60 | 242,440 | +2.02(+1.68%) |
Jun 26, 2013 | 124.07 | 124.07 | 119.75 | 120.58 | 40,649 | -2.21(-1.80%) |
Jun 25, 2013 | 124.26 | 124.26 | 120.40 | 122.79 | 56,313 | +0.83(+0.68%) |
Jun 24, 2013 | 120.03 | 123.16 | 117.70 | 121.96 | 57,935 | -1.20(-0.97%) |
Jun 21, 2013 | 122.97 | 123.61 | 119.20 | 123.16 | 105,761 | +0.83(+0.68%) |
Jun 20, 2013 | 126.46 | 127.36 | 121.21 | 122.33 | 69,241 | -7.17(-5.54%) |
Jun 19, 2013 | 130.97 | 131.79 | 128.76 | 129.50 | 39,734 | -0.83(-0.63%) |
Jun 18, 2013 | 127.93 | 131.70 | 127.93 | 130.32 | 37,029 | +2.30(+1.79%) |
Jun 17, 2013 | 128.03 | 128.39 | 125.27 | 128.03 | 41,738 | +2.11(+1.68%) |
Jun 14, 2013 | 128.03 | 129.56 | 125.45 | 125.91 | 30,145 | -1.93(-1.51%) |
Jun 13, 2013 | 124.90 | 128.58 | 124.26 | 127.84 | 31,174 | +2.57(+2.05%) |
Jun 12, 2013 | 128.39 | 128.39 | 124.44 | 125.27 | 36,375 | -1.29(-1.02%) |
Jun 11, 2013 | 126.56 | 128.12 | 124.53 | 126.56 | 48,029 | -2.57(-1.99%) |
Jun 10, 2013 | 128.30 | 130.69 | 127.66 | 129.13 | 51,842 | +1.75(+1.37%) |
Jun 07, 2013 | 124.53 | 128.94 | 123.34 | 127.38 | 85,868 | +3.03(+2.44%) |
Jun 06, 2013 | 121.78 | 124.35 | 120.86 | 124.35 | 44,894 | +2.67(+2.19%) |
Jun 05, 2013 | 123.52 | 123.80 | 121.27 | 121.68 | 38,423 | -2.39(-1.93%) |
Jun 04, 2013 | 123.89 | 124.81 | 121.22 | 124.07 | 83,143 | +0.00(+0.00%) |