Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 200.61 | 201.58 | 198.78 | 199.61 | 749,135 | -0.17(-0.08%) |
Aug 29, 2013 | 197.48 | 201.36 | 197.29 | 199.78 | 426,777 | +2.13(+1.08%) |
Aug 28, 2013 | 196.55 | 200.21 | 195.93 | 197.65 | 671,349 | +0.37(+0.19%) |
Aug 27, 2013 | 202.24 | 203.13 | 197.23 | 197.28 | 824,413 | -8.05(-3.92%) |
Aug 26, 2013 | 204.90 | 207.74 | 203.88 | 205.32 | 1,302,390 | +0.55(+0.27%) |
Aug 23, 2013 | 205.64 | 205.88 | 202.96 | 204.78 | 581,906 | +0.56(+0.28%) |
Aug 22, 2013 | 202.19 | 204.80 | 201.51 | 204.21 | 465,841 | +3.09(+1.53%) |
Aug 21, 2013 | 202.81 | 204.29 | 200.42 | 201.13 | 1,062,797 | -2.22(-1.09%) |
Aug 20, 2013 | 203.47 | 203.91 | 202.15 | 203.35 | 1,093,513 | +0.15(+0.07%) |
Aug 19, 2013 | 204.93 | 206.38 | 203.00 | 203.21 | 934,875 | -2.60(-1.26%) |
Aug 16, 2013 | 204.99 | 207.86 | 204.17 | 205.80 | 816,548 | +0.05(+0.02%) |
Aug 15, 2013 | 209.07 | 209.24 | 203.84 | 205.76 | 778,470 | -5.51(-2.61%) |
Aug 14, 2013 | 213.31 | 213.93 | 211.24 | 211.27 | 393,431 | -1.90(-0.89%) |
Aug 13, 2013 | 212.19 | 213.81 | 210.50 | 213.16 | 502,723 | +1.22(+0.58%) |
Aug 12, 2013 | 212.68 | 213.31 | 210.74 | 211.94 | 467,912 | -1.80(-0.84%) |
Aug 09, 2013 | 212.44 | 215.97 | 211.22 | 213.74 | 756,441 | +1.56(+0.74%) |
Aug 08, 2013 | 215.84 | 216.30 | 212.08 | 212.18 | 654,419 | -1.81(-0.85%) |
Aug 07, 2013 | 215.70 | 215.70 | 211.90 | 213.99 | 627,449 | -2.81(-1.30%) |
Aug 06, 2013 | 217.27 | 218.36 | 215.53 | 216.80 | 428,408 | -0.86(-0.40%) |
Aug 05, 2013 | 217.09 | 217.90 | 215.92 | 217.66 | 439,042 | -0.69(-0.31%) |
Aug 02, 2013 | 217.50 | 219.65 | 216.62 | 218.35 | 802,265 | +1.03(+0.47%) |
Aug 01, 2013 | 217.88 | 218.64 | 216.11 | 217.32 | 1,016,888 | +2.52(+1.17%) |
Jul 31, 2013 | 215.35 | 217.73 | 214.28 | 214.80 | 963,342 | -0.37(-0.17%) |
Jul 30, 2013 | 216.96 | 217.34 | 214.73 | 215.17 | 649,056 | -0.52(-0.24%) |
Jul 29, 2013 | 218.50 | 218.50 | 214.85 | 215.68 | 556,547 | -2.48(-1.14%) |
Jul 26, 2013 | 215.65 | 218.18 | 214.59 | 218.17 | 553,232 | +1.07(+0.49%) |
Jul 25, 2013 | 214.99 | 218.28 | 214.26 | 217.10 | 761,761 | +0.78(+0.36%) |
Jul 24, 2013 | 217.25 | 218.21 | 215.25 | 216.32 | 1,123,934 | -0.76(-0.35%) |
Jul 23, 2013 | 217.89 | 219.79 | 216.95 | 217.08 | 926,824 | -0.80(-0.37%) |
Jul 22, 2013 | 213.35 | 217.88 | 212.49 | 217.88 | 1,009,986 | +4.02(+1.88%) |
Jul 19, 2013 | 213.29 | 213.86 | 209.72 | 213.86 | 1,017,489 | +1.38(+0.65%) |
Jul 18, 2013 | 208.45 | 213.03 | 207.44 | 212.48 | 1,620,279 | +5.68(+2.75%) |
Jul 17, 2013 | 204.78 | 207.16 | 204.28 | 206.79 | 1,275,618 | +2.36(+1.15%) |
Jul 16, 2013 | 205.74 | 208.33 | 202.26 | 204.43 | 868,963 | -1.11(-0.54%) |
Jul 15, 2013 | 205.82 | 206.58 | 204.94 | 205.54 | 609,985 | +0.05(+0.03%) |
Jul 12, 2013 | 205.31 | 205.53 | 202.44 | 205.49 | 886,598 | -0.11(-0.06%) |
Jul 11, 2013 | 203.84 | 207.24 | 203.37 | 205.61 | 1,223,837 | +3.95(+1.96%) |
Jul 10, 2013 | 201.88 | 202.89 | 199.90 | 201.66 | 1,161,681 | +1.01(+0.51%) |
Jul 09, 2013 | 197.61 | 200.94 | 194.44 | 200.65 | 1,232,638 | +4.84(+2.47%) |
Jul 08, 2013 | 198.06 | 198.49 | 194.93 | 195.80 | 1,108,652 | -0.18(-0.09%) |
Jul 05, 2013 | 196.41 | 197.26 | 193.03 | 195.98 | 782,761 | +1.52(+0.78%) |
Jul 03, 2013 | 193.87 | 195.95 | 192.74 | 194.46 | 325,821 | -1.19(-0.61%) |
Jul 02, 2013 | 194.96 | 197.61 | 194.04 | 195.65 | 634,499 | +0.54(+0.28%) |
Jul 01, 2013 | 196.25 | 199.29 | 194.88 | 195.11 | 1,097,082 | -0.56(-0.29%) |
Jun 28, 2013 | 201.03 | 201.03 | 195.20 | 195.67 | 1,846,944 | -5.49(-2.73%) |
Jun 27, 2013 | 196.05 | 202.26 | 196.05 | 201.16 | 1,368,288 | +4.59(+2.33%) |
Jun 26, 2013 | 192.23 | 197.61 | 192.23 | 196.58 | 1,349,832 | +4.16(+2.16%) |
Jun 25, 2013 | 190.16 | 193.40 | 188.66 | 192.42 | 1,652,261 | +5.30(+2.83%) |
Jun 24, 2013 | 187.70 | 189.16 | 183.60 | 187.12 | 2,053,511 | -2.32(-1.22%) |
Jun 21, 2013 | 196.94 | 197.04 | 184.35 | 189.44 | 3,444,123 | -2.54(-1.33%) |
Jun 20, 2013 | 201.67 | 202.58 | 190.87 | 191.98 | 3,115,435 | -12.53(-6.13%) |
Jun 19, 2013 | 210.94 | 211.94 | 204.34 | 204.52 | 1,092,214 | -6.12(-2.90%) |
Jun 18, 2013 | 211.31 | 212.80 | 209.32 | 210.63 | 664,766 | +0.38(+0.18%) |
Jun 17, 2013 | 207.64 | 211.84 | 206.45 | 210.25 | 1,001,103 | +4.77(+2.32%) |
Jun 14, 2013 | 207.49 | 208.51 | 204.20 | 205.48 | 999,721 | -2.06(-0.99%) |
Jun 13, 2013 | 204.76 | 207.75 | 201.66 | 207.54 | 1,526,274 | +2.58(+1.26%) |
Jun 12, 2013 | 212.07 | 213.31 | 204.57 | 204.96 | 1,137,502 | -5.46(-2.59%) |
Jun 11, 2013 | 212.84 | 213.10 | 209.63 | 210.41 | 845,343 | -3.91(-1.83%) |
Jun 10, 2013 | 212.58 | 215.53 | 210.58 | 214.33 | 912,582 | +0.84(+0.40%) |
Jun 07, 2013 | 207.97 | 213.83 | 205.51 | 213.48 | 1,180,247 | +8.56(+4.18%) |
Jun 06, 2013 | 202.18 | 205.10 | 198.47 | 204.92 | 1,849,968 | +2.82(+1.39%) |
Jun 05, 2013 | 208.86 | 210.28 | 199.18 | 202.10 | 1,725,002 | -7.05(-3.37%) |
Jun 04, 2013 | 211.00 | 213.16 | 207.95 | 209.15 | 949,751 | -1.55(-0.74%) |