Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2013 | 366.93 | 367.35 | 362.68 | 362.93 | 0 | +0.00(+0.00%) |
Aug 30, 2013 | 366.93 | 367.35 | 362.68 | 362.93 | 213,108,400 | -4.20(-1.14%) |
Aug 29, 2013 | 366.58 | 367.56 | 364.56 | 367.13 | 95,172,000 | +2.66(+0.73%) |
Aug 28, 2013 | 363.17 | 365.10 | 362.33 | 364.47 | 123,825,000 | -0.40(-0.11%) |
Aug 27, 2013 | 371.06 | 372.40 | 364.09 | 364.87 | 148,184,800 | -8.62(-2.31%) |
Aug 26, 2013 | 375.11 | 375.11 | 372.03 | 373.49 | 103,228,496 | -1.18(-0.31%) |
Aug 25, 2013 | 372.58 | 375.53 | 370.86 | 374.67 | 0 | +0.00(+0.00%) |
Aug 24, 2013 | 372.58 | 375.53 | 370.86 | 374.67 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 372.58 | 375.53 | 370.86 | 374.67 | 83,387,600 | +2.73(+0.73%) |
Aug 22, 2013 | 367.59 | 373.17 | 367.59 | 371.94 | 111,765,904 | +4.43(+1.21%) |
Aug 21, 2013 | 368.69 | 369.35 | 367.33 | 367.51 | 79,300,496 | -1.42(-0.38%) |
Aug 20, 2013 | 371.95 | 372.08 | 366.77 | 368.93 | 113,346,704 | -4.87(-1.30%) |
Aug 19, 2013 | 374.88 | 375.15 | 372.79 | 373.80 | 74,221,600 | -0.95(-0.25%) |
Aug 18, 2013 | 374.61 | 375.23 | 372.51 | 374.75 | 0 | +0.00(+0.00%) |
Aug 17, 2013 | 374.61 | 375.23 | 372.51 | 374.75 | 0 | +0.00(+0.00%) |
Aug 16, 2013 | 374.61 | 375.23 | 372.51 | 374.75 | 114,158,400 | -0.83(-0.22%) |
Aug 15, 2013 | 378.90 | 378.90 | 373.20 | 375.58 | 98,720,896 | -4.04(-1.06%) |
Aug 14, 2013 | 377.68 | 380.18 | 377.32 | 379.62 | 132,458,096 | +1.98(+0.52%) |
Aug 13, 2013 | 376.55 | 377.90 | 376.20 | 377.64 | 122,951,696 | +2.03(+0.54%) |
Aug 12, 2013 | 376.23 | 376.84 | 373.67 | 375.61 | 166,683,504 | +0.21(+0.06%) |
Aug 11, 2013 | 373.65 | 375.75 | 372.38 | 375.40 | 0 | +0.00(+0.00%) |
Aug 10, 2013 | 373.65 | 375.75 | 372.38 | 375.40 | 0 | +0.00(+0.00%) |
Aug 09, 2013 | 373.65 | 375.75 | 372.38 | 375.40 | 319,723,104 | +3.26(+0.88%) |
Aug 08, 2013 | 370.80 | 373.52 | 369.88 | 372.14 | 128,573,800 | +2.53(+0.68%) |
Aug 07, 2013 | 369.66 | 370.95 | 368.85 | 369.61 | 139,704,608 | -1.77(-0.48%) |
Aug 06, 2013 | 371.82 | 373.43 | 369.47 | 371.38 | 105,706,896 | -1.14(-0.31%) |
Aug 05, 2013 | 371.91 | 373.39 | 370.97 | 372.52 | 98,819,904 | +1.18(+0.32%) |
Aug 04, 2013 | 373.86 | 374.12 | 370.48 | 371.34 | 0 | +0.00(+0.00%) |
Aug 03, 2013 | 373.86 | 374.12 | 370.48 | 371.34 | 0 | +0.00(+0.00%) |
Aug 02, 2013 | 373.86 | 374.12 | 370.48 | 371.34 | 132,185,400 | -1.05(-0.28%) |
Aug 01, 2013 | 370.20 | 372.39 | 369.23 | 372.39 | 165,214,592 | +2.58(+0.70%) |
Jul 31, 2013 | 367.89 | 370.58 | 366.90 | 369.81 | 105,431,600 | +0.82(+0.22%) |
Jul 30, 2013 | 369.73 | 371.07 | 368.39 | 368.99 | 101,902,800 | +0.66(+0.18%) |
Jul 29, 2013 | 369.49 | 371.01 | 367.72 | 368.33 | 141,623,008 | +0.02(+0.01%) |
Jul 28, 2013 | 371.74 | 372.28 | 367.26 | 368.31 | 0 | +0.00(+0.00%) |
Jul 27, 2013 | 371.74 | 372.28 | 367.26 | 368.31 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 371.74 | 372.28 | 367.26 | 368.31 | 107,978,000 | -2.05(-0.55%) |
Jul 25, 2013 | 371.05 | 371.68 | 367.92 | 370.36 | 117,445,000 | -1.60(-0.43%) |
Jul 24, 2013 | 369.60 | 373.13 | 369.60 | 371.96 | 161,728,000 | +3.24(+0.88%) |
Jul 23, 2013 | 371.08 | 371.64 | 368.72 | 368.72 | 252,839,808 | -1.67(-0.45%) |
Jul 22, 2013 | 370.64 | 371.67 | 369.76 | 370.39 | 206,370,400 | +0.63(+0.17%) |
Jul 21, 2013 | 367.67 | 369.93 | 366.44 | 369.76 | 0 | +0.00(+0.00%) |
Jul 20, 2013 | 367.67 | 369.93 | 366.44 | 369.76 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 367.67 | 369.93 | 366.44 | 369.76 | 118,924,400 | +1.00(+0.27%) |
Jul 18, 2013 | 365.56 | 369.50 | 364.86 | 368.76 | 106,821,000 | +2.70(+0.74%) |
Jul 17, 2013 | 364.89 | 367.28 | 362.50 | 366.06 | 99,474,800 | +1.94(+0.53%) |
Jul 16, 2013 | 366.79 | 367.03 | 363.90 | 364.12 | 82,836,200 | -2.65(-0.72%) |
Jul 15, 2013 | 365.96 | 368.19 | 365.96 | 366.77 | 65,907,200 | +1.82(+0.50%) |
Jul 14, 2013 | 365.30 | 367.01 | 364.49 | 364.95 | 0 | +0.00(+0.00%) |
Jul 13, 2013 | 365.30 | 367.01 | 364.49 | 364.95 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 365.30 | 367.01 | 364.49 | 364.95 | 86,490,400 | +0.90(+0.25%) |
Jul 11, 2013 | 365.70 | 365.88 | 362.93 | 364.05 | 121,043,600 | +2.01(+0.56%) |
Jul 10, 2013 | 359.78 | 362.12 | 358.97 | 362.04 | 91,641,800 | +1.93(+0.54%) |
Jul 09, 2013 | 358.75 | 361.11 | 358.17 | 360.11 | 101,596,200 | +2.96(+0.83%) |
Jul 08, 2013 | 355.31 | 358.52 | 354.87 | 357.15 | 90,668,800 | +4.62(+1.31%) |
Jul 07, 2013 | 355.02 | 357.55 | 352.18 | 352.53 | 0 | +0.00(+0.00%) |
Jul 06, 2013 | 355.02 | 357.55 | 352.18 | 352.53 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 355.02 | 357.55 | 352.18 | 352.53 | 129,622,400 | -1.98(-0.56%) |
Jul 04, 2013 | 348.00 | 354.68 | 347.89 | 354.51 | 119,780,800 | +8.69(+2.51%) |
Jul 03, 2013 | 345.25 | 345.88 | 342.80 | 345.82 | 131,521,800 | -1.98(-0.57%) |
Jul 02, 2013 | 348.21 | 348.21 | 345.52 | 347.80 | 91,066,800 | +0.43(+0.12%) |
Jul 01, 2013 | 345.91 | 348.87 | 343.10 | 347.37 | 110,675,600 | +2.78(+0.81%) |
Jun 30, 2013 | 345.55 | 346.89 | 343.64 | 344.59 | 0 | +0.00(+0.00%) |
Jun 29, 2013 | 345.55 | 346.89 | 343.64 | 344.59 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 345.55 | 346.89 | 343.64 | 344.59 | 135,761,600 | -0.16(-0.05%) |
Jun 27, 2013 | 341.58 | 346.17 | 339.70 | 344.75 | 117,180,200 | +3.93(+1.15%) |
Jun 26, 2013 | 336.25 | 341.40 | 335.63 | 340.82 | 114,977,600 | +5.42(+1.62%) |
Jun 25, 2013 | 335.51 | 336.15 | 332.87 | 335.40 | 119,866,800 | +3.15(+0.95%) |
Jun 24, 2013 | 337.22 | 338.42 | 330.98 | 332.25 | 154,001,200 | -5.39(-1.60%) |
Jun 23, 2013 | 342.57 | 345.33 | 337.64 | 337.64 | 0 | +0.00(+0.00%) |
Jun 21, 2013 | 342.57 | 345.33 | 337.64 | 337.64 | 169,706,800 | -4.24(-1.24%) |
Jun 20, 2013 | 346.50 | 347.47 | 340.96 | 341.88 | 168,092,608 | -9.20(-2.62%) |
Jun 19, 2013 | 352.34 | 352.99 | 349.69 | 351.08 | 133,976,400 | -0.01(-0.00%) |
Jun 18, 2013 | 349.86 | 351.96 | 348.92 | 351.09 | 101,293,400 | +0.28(+0.08%) |
Jun 17, 2013 | 349.64 | 353.24 | 349.23 | 350.81 | 120,447,000 | +2.83(+0.81%) |
Jun 16, 2013 | 349.51 | 350.01 | 347.09 | 347.98 | 0 | +0.00(+0.00%) |
Jun 15, 2013 | 349.51 | 350.01 | 347.09 | 347.98 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 349.51 | 350.01 | 347.09 | 347.98 | 90,233,000 | +0.75(+0.22%) |
Jun 13, 2013 | 343.39 | 347.94 | 341.97 | 347.23 | 121,010,000 | -0.45(-0.13%) |
Jun 12, 2013 | 349.43 | 351.89 | 347.31 | 347.68 | 100,945,200 | -2.62(-0.75%) |
Jun 11, 2013 | 351.62 | 351.62 | 346.11 | 350.30 | 117,271,000 | -2.56(-0.73%) |
Jun 10, 2013 | 352.45 | 353.86 | 351.19 | 352.86 | 92,275,600 | +0.17(+0.05%) |
Jun 09, 2013 | 350.22 | 353.51 | 347.24 | 352.69 | 0 | +0.00(+0.00%) |
Jun 08, 2013 | 350.22 | 353.51 | 347.24 | 352.69 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 350.22 | 353.51 | 347.24 | 352.69 | 151,603,008 | +3.11(+0.89%) |
Jun 06, 2013 | 353.52 | 355.22 | 349.58 | 349.58 | 129,671,800 | -3.48(-0.99%) |
Jun 05, 2013 | 357.93 | 359.32 | 352.69 | 353.06 | 133,484,600 | -7.36(-2.04%) |
Jun 04, 2013 | 362.81 | 363.66 | 359.90 | 360.42 | 127,351,600 | -0.65(-0.18%) |
Jun 03, 2013 | 361.27 | 364.92 | 359.09 | 361.07 | 151,136,608 | -2.31(-0.64%) |