Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 135.13 | 135.13 | 134.01 | 134.32 | 4,888,164 | -0.52(-0.39%) |
Aug 29, 2013 | 134.30 | 135.54 | 134.21 | 134.85 | 4,529,011 | +0.24(+0.18%) |
Aug 28, 2013 | 134.10 | 135.09 | 133.92 | 134.61 | 6,881,566 | +0.46(+0.34%) |
Aug 27, 2013 | 135.00 | 135.50 | 134.05 | 134.15 | 6,390,176 | -2.20(-1.61%) |
Aug 26, 2013 | 137.01 | 137.42 | 136.29 | 136.35 | 2,564,739 | -0.54(-0.39%) |
Aug 23, 2013 | 136.78 | 137.03 | 136.16 | 136.89 | 4,046,364 | +0.51(+0.38%) |
Aug 22, 2013 | 135.43 | 137.75 | 135.43 | 136.38 | 6,103,905 | +1.23(+0.91%) |
Aug 21, 2013 | 135.62 | 136.36 | 134.86 | 135.15 | 6,834,101 | -0.84(-0.62%) |
Aug 20, 2013 | 135.55 | 136.49 | 135.41 | 135.99 | 7,123,394 | +0.65(+0.48%) |
Aug 19, 2013 | 136.06 | 136.51 | 135.34 | 135.35 | 4,449,236 | -0.87(-0.64%) |
Aug 16, 2013 | 136.39 | 136.86 | 135.98 | 136.22 | 5,102,902 | -0.42(-0.31%) |
Aug 15, 2013 | 137.48 | 137.48 | 136.42 | 136.64 | 4,175,141 | -1.99(-1.44%) |
Aug 14, 2013 | 139.23 | 139.46 | 138.57 | 138.63 | 3,486,553 | -0.74(-0.53%) |
Aug 13, 2013 | 139.13 | 139.55 | 138.33 | 139.37 | 2,504,423 | +0.50(+0.36%) |
Aug 12, 2013 | 138.37 | 139.07 | 138.31 | 138.88 | 2,714,236 | -0.21(-0.15%) |
Aug 09, 2013 | 139.29 | 139.71 | 138.60 | 139.09 | 3,507,414 | -0.38(-0.28%) |
Aug 08, 2013 | 139.64 | 139.78 | 138.76 | 139.47 | 3,683,571 | +0.48(+0.35%) |
Aug 07, 2013 | 138.99 | 139.15 | 138.44 | 138.99 | 3,983,556 | -0.55(-0.39%) |
Aug 06, 2013 | 139.96 | 140.06 | 139.12 | 139.54 | 3,030,059 | -0.74(-0.53%) |
Aug 05, 2013 | 140.12 | 140.43 | 139.93 | 140.28 | 2,162,326 | -0.14(-0.10%) |
Aug 02, 2013 | 139.87 | 140.44 | 139.69 | 140.42 | 4,328,489 | +0.25(+0.18%) |
Aug 01, 2013 | 139.62 | 140.31 | 139.56 | 140.17 | 4,452,648 | +1.63(+1.18%) |
Jul 31, 2013 | 138.79 | 139.51 | 138.41 | 138.53 | 6,710,179 | +0.05(+0.04%) |
Jul 30, 2013 | 138.92 | 139.05 | 138.16 | 138.48 | 4,269,052 | -0.02(-0.02%) |
Jul 29, 2013 | 138.57 | 138.87 | 138.09 | 138.51 | 4,281,819 | -0.41(-0.29%) |
Jul 26, 2013 | 138.18 | 138.96 | 137.60 | 138.92 | 5,574,775 | +0.19(+0.14%) |
Jul 25, 2013 | 138.19 | 138.88 | 137.95 | 138.73 | 7,191,919 | +0.26(+0.19%) |
Jul 24, 2013 | 139.48 | 139.52 | 138.16 | 138.47 | 5,794,601 | -0.49(-0.35%) |
Jul 23, 2013 | 139.51 | 139.52 | 138.87 | 138.96 | 6,813,021 | -0.29(-0.21%) |
Jul 22, 2013 | 139.01 | 139.44 | 138.84 | 139.24 | 4,049,026 | +0.22(+0.16%) |
Jul 19, 2013 | 138.44 | 139.02 | 138.25 | 139.02 | 5,108,361 | +0.32(+0.23%) |
Jul 18, 2013 | 138.24 | 139.04 | 138.16 | 138.70 | 5,445,956 | +0.79(+0.57%) |
Jul 17, 2013 | 138.14 | 138.33 | 137.81 | 137.91 | 3,368,757 | +0.29(+0.21%) |
Jul 16, 2013 | 138.21 | 138.30 | 137.25 | 137.63 | 6,270,798 | -0.58(-0.42%) |
Jul 15, 2013 | 137.96 | 138.32 | 137.74 | 138.21 | 4,068,349 | +0.61(+0.45%) |
Jul 12, 2013 | 137.51 | 137.88 | 137.29 | 137.59 | 4,228,053 | -0.05(-0.04%) |
Jul 11, 2013 | 137.25 | 137.67 | 136.80 | 137.64 | 5,101,429 | +1.96(+1.45%) |
Jul 10, 2013 | 135.50 | 136.15 | 135.22 | 135.68 | 7,594,830 | +0.06(+0.04%) |
Jul 09, 2013 | 135.49 | 135.81 | 135.08 | 135.62 | 5,519,319 | +0.96(+0.72%) |
Jul 08, 2013 | 134.59 | 135.03 | 134.36 | 134.66 | 5,695,424 | +0.74(+0.55%) |
Jul 05, 2013 | 133.44 | 133.94 | 132.48 | 133.92 | 6,048,241 | +1.46(+1.10%) |
Jul 03, 2013 | 131.79 | 132.85 | 131.60 | 132.46 | 3,933,863 | +0.14(+0.11%) |
Jul 02, 2013 | 132.31 | 133.29 | 131.81 | 132.32 | 7,968,439 | -0.21(-0.16%) |
Jul 01, 2013 | 132.46 | 133.44 | 132.27 | 132.53 | 24,529,824 | +1.09(+0.83%) |
Jun 28, 2013 | 131.94 | 132.57 | 131.31 | 131.45 | 8,643,623 | -0.84(-0.64%) |
Jun 27, 2013 | 132.33 | 132.90 | 132.20 | 132.29 | 6,388,792 | +0.77(+0.58%) |
Jun 26, 2013 | 131.31 | 131.82 | 130.80 | 131.52 | 10,951,814 | +1.28(+0.98%) |
Jun 25, 2013 | 130.18 | 130.71 | 129.30 | 130.24 | 7,217,989 | +1.28(+0.99%) |
Jun 24, 2013 | 129.27 | 130.12 | 127.92 | 128.96 | 8,699,228 | -1.68(-1.28%) |
Jun 21, 2013 | 131.09 | 131.22 | 129.35 | 130.64 | 8,876,057 | +0.40(+0.31%) |
Jun 20, 2013 | 132.26 | 132.44 | 129.88 | 130.24 | 9,321,503 | -3.40(-2.54%) |
Jun 19, 2013 | 135.30 | 135.69 | 133.49 | 133.64 | 5,784,798 | -1.77(-1.31%) |
Jun 18, 2013 | 134.43 | 135.63 | 134.43 | 135.41 | 3,591,826 | +0.98(+0.73%) |
Jun 17, 2013 | 134.25 | 135.00 | 133.63 | 134.43 | 6,155,258 | +1.09(+0.82%) |
Jun 14, 2013 | 134.01 | 134.54 | 133.10 | 133.34 | 5,889,774 | -0.85(-0.64%) |
Jun 13, 2013 | 132.06 | 134.40 | 131.79 | 134.19 | 4,309,848 | +2.01(+1.52%) |
Jun 12, 2013 | 134.19 | 134.31 | 132.03 | 132.18 | 5,643,794 | -1.11(-0.83%) |
Jun 11, 2013 | 133.40 | 134.44 | 132.98 | 133.30 | 6,054,892 | -1.33(-0.98%) |
Jun 10, 2013 | 135.06 | 135.13 | 134.29 | 134.62 | 3,787,543 | -0.02(-0.01%) |
Jun 07, 2013 | 133.88 | 134.77 | 133.31 | 134.64 | 6,650,106 | +1.71(+1.28%) |
Jun 06, 2013 | 131.72 | 132.95 | 130.93 | 132.93 | 5,348,600 | +1.20(+0.91%) |
Jun 05, 2013 | 133.24 | 133.50 | 131.64 | 131.73 | 6,485,349 | -1.94(-1.45%) |
Jun 04, 2013 | 134.37 | 134.89 | 132.96 | 133.66 | 7,477,982 | -0.61(-0.45%) |