Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 121.20 | 121.52 | 120.62 | 120.79 | 396,547 | -3.10(-2.50%) |
Aug 29, 2013 | 123.76 | 124.98 | 123.63 | 123.89 | 239,513 | -0.02(-0.02%) |
Aug 28, 2013 | 123.81 | 124.65 | 123.28 | 123.91 | 173,693 | -0.13(-0.10%) |
Aug 27, 2013 | 124.63 | 124.98 | 123.72 | 124.04 | 331,036 | -1.15(-0.92%) |
Aug 26, 2013 | 126.27 | 126.37 | 124.98 | 125.19 | 182,884 | -1.82(-1.43%) |
Aug 23, 2013 | 127.64 | 127.64 | 126.03 | 127.01 | 204,350 | +2.24(+1.80%) |
Aug 22, 2013 | 124.31 | 125.11 | 124.16 | 124.77 | 184,580 | +1.91(+1.55%) |
Aug 21, 2013 | 124.20 | 124.50 | 122.54 | 122.86 | 437,348 | -3.91(-3.08%) |
Aug 20, 2013 | 126.29 | 127.19 | 125.94 | 126.77 | 299,946 | -1.43(-1.12%) |
Aug 19, 2013 | 128.88 | 129.13 | 127.89 | 128.20 | 196,098 | -0.68(-0.53%) |
Aug 16, 2013 | 128.60 | 129.61 | 128.39 | 128.88 | 282,720 | +1.43(+1.12%) |
Aug 15, 2013 | 128.95 | 128.96 | 127.00 | 127.45 | 335,419 | -1.82(-1.41%) |
Aug 14, 2013 | 129.73 | 129.97 | 129.04 | 129.27 | 136,718 | -0.93(-0.71%) |
Aug 13, 2013 | 128.73 | 130.55 | 128.46 | 130.20 | 296,337 | +1.88(+1.47%) |
Aug 12, 2013 | 128.50 | 128.50 | 127.73 | 128.32 | 294,387 | +0.75(+0.59%) |
Aug 09, 2013 | 128.50 | 128.73 | 127.30 | 127.57 | 318,687 | -0.46(-0.36%) |
Aug 08, 2013 | 127.99 | 128.48 | 127.14 | 128.03 | 381,484 | +0.47(+0.37%) |
Aug 07, 2013 | 129.70 | 129.05 | 127.50 | 127.56 | 593,436 | -2.14(-1.65%) |
Aug 06, 2013 | 129.68 | 130.03 | 129.10 | 129.70 | 494,550 | +0.19(+0.15%) |
Aug 05, 2013 | 129.17 | 129.97 | 128.16 | 129.51 | 792,632 | -4.82(-3.59%) |
Aug 02, 2013 | 129.82 | 134.94 | 129.05 | 134.33 | 1,166,624 | +8.09(+6.41%) |
Aug 01, 2013 | 126.25 | 126.87 | 125.90 | 126.24 | 623,545 | +4.34(+3.56%) |
Jul 31, 2013 | 122.21 | 122.46 | 121.24 | 121.90 | 363,695 | -0.69(-0.56%) |
Jul 30, 2013 | 123.01 | 123.34 | 122.35 | 122.59 | 437,929 | +2.34(+1.95%) |
Jul 29, 2013 | 120.82 | 121.34 | 120.11 | 120.25 | 650,946 | -4.24(-3.41%) |
Jul 26, 2013 | 124.56 | 124.56 | 122.92 | 124.49 | 616,729 | -3.06(-2.40%) |
Jul 25, 2013 | 126.88 | 127.68 | 126.30 | 127.55 | 302,104 | -0.88(-0.69%) |
Jul 24, 2013 | 129.36 | 129.39 | 128.07 | 128.43 | 300,026 | -1.05(-0.81%) |
Jul 23, 2013 | 130.35 | 130.35 | 129.05 | 129.48 | 315,462 | -0.82(-0.63%) |
Jul 22, 2013 | 130.01 | 130.78 | 130.12 | 130.30 | 301,720 | -0.06(-0.05%) |
Jul 19, 2013 | 130.00 | 130.54 | 129.78 | 130.36 | 359,227 | -0.44(-0.34%) |
Jul 18, 2013 | 130.03 | 131.13 | 129.78 | 130.80 | 479,955 | +0.04(+0.03%) |
Jul 17, 2013 | 130.81 | 131.50 | 129.71 | 130.76 | 606,337 | +1.85(+1.44%) |
Jul 16, 2013 | 129.38 | 129.46 | 128.08 | 128.91 | 635,955 | -0.73(-0.56%) |
Jul 15, 2013 | 129.99 | 129.99 | 129.20 | 129.64 | 241,701 | -0.05(-0.04%) |
Jul 12, 2013 | 129.22 | 129.69 | 129.07 | 129.69 | 297,482 | +0.40(+0.31%) |
Jul 11, 2013 | 128.53 | 129.42 | 128.31 | 129.29 | 345,992 | +2.52(+1.99%) |
Jul 10, 2013 | 126.73 | 127.01 | 126.26 | 126.77 | 290,855 | +0.57(+0.45%) |
Jul 09, 2013 | 126.66 | 126.58 | 126.00 | 126.20 | 454,613 | +1.30(+1.04%) |
Jul 08, 2013 | 124.88 | 125.20 | 124.36 | 124.90 | 324,332 | -0.37(-0.30%) |
Jul 05, 2013 | 125.92 | 125.98 | 124.35 | 125.27 | 335,535 | +0.75(+0.60%) |
Jul 03, 2013 | 123.51 | 124.52 | 123.12 | 124.52 | 170,965 | +0.05(+0.04%) |
Jul 02, 2013 | 124.70 | 125.33 | 123.88 | 124.47 | 620,240 | +1.45(+1.18%) |
Jul 01, 2013 | 122.39 | 123.43 | 121.26 | 123.02 | 604,064 | +2.36(+1.96%) |
Jun 28, 2013 | 121.31 | 121.67 | 120.36 | 120.66 | 466,062 | -1.08(-0.89%) |
Jun 27, 2013 | 120.70 | 122.04 | 120.43 | 121.74 | 641,924 | +3.68(+3.12%) |
Jun 26, 2013 | 117.83 | 118.10 | 116.92 | 118.06 | 545,173 | +0.77(+0.66%) |
Jun 25, 2013 | 117.45 | 117.79 | 116.63 | 117.29 | 320,123 | +0.76(+0.65%) |
Jun 24, 2013 | 117.35 | 117.67 | 115.28 | 116.53 | 653,459 | -3.02(-2.53%) |
Jun 21, 2013 | 119.38 | 119.76 | 117.60 | 119.55 | 765,443 | +2.49(+2.13%) |
Jun 20, 2013 | 118.97 | 119.14 | 116.57 | 117.06 | 747,191 | -3.72(-3.08%) |
Jun 19, 2013 | 122.70 | 123.18 | 120.71 | 120.78 | 616,456 | -1.51(-1.23%) |
Jun 18, 2013 | 122.44 | 122.94 | 121.90 | 122.29 | 721,263 | +1.91(+1.59%) |
Jun 17, 2013 | 120.05 | 120.89 | 119.53 | 120.38 | 586,163 | +3.00(+2.56%) |
Jun 14, 2013 | 118.69 | 119.26 | 116.79 | 117.38 | 591,485 | -3.92(-3.23%) |
Jun 13, 2013 | 119.17 | 121.35 | 119.01 | 121.30 | 449,566 | +2.17(+1.82%) |
Jun 12, 2013 | 120.96 | 121.33 | 118.37 | 119.13 | 595,420 | -0.79(-0.66%) |
Jun 11, 2013 | 120.34 | 121.27 | 119.27 | 119.92 | 861,755 | -1.23(-1.02%) |
Jun 10, 2013 | 121.68 | 121.83 | 120.41 | 121.15 | 857,178 | +4.09(+3.49%) |
Jun 07, 2013 | 114.47 | 117.54 | 113.59 | 117.06 | 1,392,646 | +2.58(+2.25%) |
Jun 06, 2013 | 113.52 | 114.50 | 112.28 | 114.48 | 695,631 | -0.39(-0.34%) |
Jun 05, 2013 | 115.26 | 116.02 | 114.54 | 114.87 | 514,639 | -3.39(-2.87%) |
Jun 04, 2013 | 118.31 | 118.89 | 117.09 | 118.26 | 618,791 | +2.05(+1.76%) |