Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 318.37 | 320.43 | 317.95 | 320.17 | 22,474 | +1.22(+0.38%) |
Aug 29, 2013 | 316.36 | 320.84 | 316.36 | 318.95 | 12,638 | +1.32(+0.42%) |
Aug 28, 2013 | 316.94 | 318.21 | 313.45 | 317.63 | 35,960 | +0.00(+0.00%) |
Aug 27, 2013 | 325.77 | 325.77 | 317.31 | 317.63 | 18,329 | -10.42(-3.18%) |
Aug 26, 2013 | 330.38 | 331.75 | 327.58 | 328.05 | 15,408 | -2.96(-0.89%) |
Aug 23, 2013 | 330.64 | 333.71 | 328.84 | 331.01 | 17,183 | +0.95(+0.29%) |
Aug 22, 2013 | 326.41 | 332.60 | 326.04 | 330.06 | 62,461 | +3.65(+1.12%) |
Aug 21, 2013 | 328.10 | 329.48 | 325.62 | 326.41 | 27,089 | -3.23(-0.98%) |
Aug 20, 2013 | 326.36 | 330.43 | 325.35 | 329.64 | 24,802 | +3.17(+0.97%) |
Aug 19, 2013 | 330.22 | 332.07 | 326.30 | 326.46 | 32,975 | -4.07(-1.23%) |
Aug 16, 2013 | 329.69 | 334.02 | 329.27 | 330.54 | 38,077 | +1.22(+0.37%) |
Aug 15, 2013 | 334.61 | 337.09 | 329.05 | 329.32 | 34,815 | -8.73(-2.58%) |
Aug 14, 2013 | 342.22 | 344.02 | 335.45 | 338.05 | 28,822 | -3.91(-1.14%) |
Aug 13, 2013 | 340.32 | 345.18 | 339.65 | 341.96 | 52,490 | +2.27(+0.67%) |
Aug 12, 2013 | 327.31 | 339.79 | 327.31 | 339.68 | 75,227 | +10.00(+3.03%) |
Aug 09, 2013 | 329.90 | 333.92 | 327.94 | 329.69 | 74,875 | -0.21(-0.06%) |
Aug 08, 2013 | 317.47 | 330.11 | 311.76 | 329.90 | 104,529 | +14.65(+4.65%) |
Aug 07, 2013 | 322.50 | 323.29 | 315.09 | 315.25 | 51,926 | -8.89(-2.74%) |
Aug 06, 2013 | 310.23 | 335.88 | 307.16 | 324.14 | 140,037 | +12.53(+4.02%) |
Aug 05, 2013 | 310.97 | 314.40 | 308.96 | 311.60 | 86,534 | +1.16(+0.37%) |
Aug 02, 2013 | 298.75 | 311.18 | 298.75 | 310.44 | 69,436 | +10.58(+3.53%) |
Aug 01, 2013 | 300.28 | 303.19 | 298.86 | 299.86 | 77,336 | +1.48(+0.50%) |
Jul 31, 2013 | 300.55 | 301.04 | 298.38 | 298.38 | 61,407 | -1.06(-0.35%) |
Jul 30, 2013 | 299.44 | 300.65 | 297.59 | 299.44 | 47,599 | +1.64(+0.55%) |
Jul 29, 2013 | 297.27 | 299.70 | 296.42 | 297.80 | 39,234 | +0.58(+0.20%) |
Jul 26, 2013 | 296.48 | 298.33 | 296.48 | 297.22 | 44,199 | -1.06(-0.35%) |
Jul 25, 2013 | 297.85 | 300.02 | 297.32 | 298.27 | 60,844 | -0.74(-0.25%) |
Jul 24, 2013 | 300.93 | 301.61 | 297.64 | 299.01 | 54,507 | -1.32(-0.44%) |
Jul 23, 2013 | 303.25 | 304.57 | 299.07 | 300.34 | 25,788 | -3.17(-1.05%) |
Jul 22, 2013 | 305.39 | 305.78 | 300.28 | 303.51 | 33,618 | -2.59(-0.85%) |
Jul 19, 2013 | 307.11 | 310.65 | 305.68 | 306.10 | 54,419 | -1.11(-0.36%) |
Jul 18, 2013 | 302.50 | 308.38 | 302.50 | 307.21 | 28,718 | +4.55(+1.50%) |
Jul 17, 2013 | 303.19 | 303.93 | 299.86 | 302.66 | 22,515 | +1.11(+0.37%) |
Jul 16, 2013 | 306.05 | 306.05 | 297.43 | 301.55 | 54,233 | -5.18(-1.69%) |
Jul 15, 2013 | 306.26 | 308.11 | 301.08 | 306.74 | 33,585 | +1.22(+0.40%) |
Jul 12, 2013 | 301.98 | 307.16 | 298.80 | 305.52 | 54,750 | +2.49(+0.82%) |
Jul 11, 2013 | 300.65 | 305.68 | 299.32 | 303.03 | 58,061 | +6.03(+2.03%) |
Jul 10, 2013 | 298.43 | 299.12 | 294.64 | 297.00 | 49,904 | -2.33(-0.78%) |
Jul 09, 2013 | 301.45 | 301.29 | 299.07 | 299.33 | 33,320 | +0.00(+0.00%) |
Jul 08, 2013 | 303.83 | 305.31 | 299.33 | 299.33 | 31,801 | -3.70(-1.22%) |
Jul 05, 2013 | 305.25 | 306.05 | 301.34 | 303.03 | 25,221 | +1.32(+0.44%) |
Jul 03, 2013 | 301.18 | 302.66 | 299.81 | 301.71 | 19,037 | -1.43(-0.47%) |
Jul 02, 2013 | 306.10 | 306.84 | 300.87 | 303.14 | 37,824 | -2.75(-0.90%) |
Jul 01, 2013 | 302.35 | 310.86 | 298.96 | 305.89 | 37,122 | +5.13(+1.71%) |
Jun 28, 2013 | 305.84 | 307.13 | 299.38 | 300.76 | 94,518 | -0.69(-0.23%) |
Jun 26, 2013 | 300.34 | 303.50 | 300.00 | 301.45 | 27,693 | +3.38(+1.14%) |
Jun 25, 2013 | 305.04 | 305.04 | 296.74 | 298.06 | 68,731 | -5.50(-1.81%) |
Jun 24, 2013 | 303.77 | 304.99 | 297.80 | 303.56 | 47,202 | -4.07(-1.32%) |
Jun 21, 2013 | 306.84 | 308.59 | 302.77 | 307.63 | 46,977 | +1.85(+0.61%) |
Jun 20, 2013 | 311.71 | 313.27 | 299.97 | 305.78 | 53,839 | -10.47(-3.31%) |
Jun 19, 2013 | 319.11 | 322.18 | 316.20 | 316.26 | 51,179 | -2.49(-0.78%) |
Jun 18, 2013 | 322.07 | 322.30 | 318.23 | 318.74 | 35,499 | -3.81(-1.18%) |
Jun 17, 2013 | 323.02 | 327.84 | 320.12 | 322.55 | 34,101 | +0.16(+0.05%) |
Jun 14, 2013 | 326.46 | 327.47 | 321.76 | 322.39 | 26,236 | -4.44(-1.36%) |
Jun 13, 2013 | 320.64 | 328.52 | 317.95 | 326.83 | 19,486 | +5.29(+1.64%) |
Jun 12, 2013 | 327.47 | 327.79 | 320.12 | 321.54 | 21,337 | -4.65(-1.43%) |
Jun 11, 2013 | 323.92 | 327.84 | 321.70 | 326.20 | 20,990 | -1.90(-0.58%) |
Jun 10, 2013 | 328.79 | 330.45 | 325.09 | 328.10 | 13,154 | -0.32(-0.10%) |
Jun 07, 2013 | 330.90 | 332.17 | 326.89 | 328.42 | 19,466 | +0.95(+0.29%) |
Jun 06, 2013 | 324.56 | 327.73 | 323.45 | 327.47 | 27,404 | +2.33(+0.72%) |
Jun 05, 2013 | 326.89 | 328.89 | 323.92 | 325.14 | 54,750 | -1.69(-0.52%) |
Jun 04, 2013 | 324.61 | 329.64 | 324.14 | 326.83 | 48,815 | +3.39(+1.05%) |