Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 316.95 | 319.00 | 316.53 | 318.74 | 22,574 | +1.21(+0.38%) |
Aug 29, 2013 | 314.95 | 319.41 | 314.95 | 317.53 | 12,695 | +1.32(+0.42%) |
Aug 28, 2013 | 315.53 | 316.79 | 312.05 | 316.21 | 36,121 | +0.00(+0.00%) |
Aug 27, 2013 | 324.32 | 324.32 | 315.90 | 316.21 | 18,411 | -10.37(-3.18%) |
Aug 26, 2013 | 328.90 | 330.27 | 326.12 | 326.58 | 15,477 | -2.95(-0.89%) |
Aug 23, 2013 | 329.17 | 332.22 | 327.38 | 329.53 | 17,260 | +0.95(+0.29%) |
Aug 22, 2013 | 324.95 | 331.11 | 324.58 | 328.59 | 62,741 | +3.63(+1.12%) |
Aug 21, 2013 | 326.64 | 328.01 | 324.16 | 324.95 | 27,211 | -3.21(-0.98%) |
Aug 20, 2013 | 324.90 | 328.95 | 323.90 | 328.17 | 24,913 | +3.16(+0.97%) |
Aug 19, 2013 | 328.74 | 330.59 | 324.85 | 325.01 | 33,123 | -4.05(-1.23%) |
Aug 16, 2013 | 328.22 | 332.54 | 327.80 | 329.06 | 38,248 | +1.21(+0.37%) |
Aug 15, 2013 | 333.11 | 335.59 | 327.59 | 327.85 | 34,971 | -8.69(-2.58%) |
Aug 14, 2013 | 340.70 | 342.49 | 333.96 | 336.54 | 28,951 | -3.90(-1.14%) |
Aug 13, 2013 | 338.80 | 343.64 | 338.14 | 340.43 | 52,725 | +2.26(+0.67%) |
Aug 12, 2013 | 325.85 | 338.27 | 325.85 | 338.17 | 75,564 | +9.95(+3.03%) |
Aug 09, 2013 | 328.43 | 332.43 | 326.48 | 328.22 | 75,211 | -0.21(-0.06%) |
Aug 08, 2013 | 316.06 | 328.64 | 310.37 | 328.43 | 104,998 | +14.58(+4.65%) |
Aug 07, 2013 | 321.06 | 321.85 | 313.69 | 313.84 | 52,159 | -8.85(-2.74%) |
Aug 06, 2013 | 308.84 | 334.38 | 305.79 | 322.69 | 140,665 | +12.48(+4.02%) |
Aug 05, 2013 | 309.58 | 313.00 | 307.58 | 310.21 | 86,922 | +1.16(+0.37%) |
Aug 02, 2013 | 297.42 | 309.79 | 297.42 | 309.05 | 69,747 | +10.53(+3.53%) |
Aug 01, 2013 | 298.94 | 301.84 | 297.52 | 298.52 | 77,682 | +1.47(+0.50%) |
Jul 31, 2013 | 299.21 | 299.69 | 297.05 | 297.05 | 61,682 | -1.05(-0.35%) |
Jul 30, 2013 | 298.10 | 299.31 | 296.26 | 298.10 | 47,812 | +1.63(+0.55%) |
Jul 29, 2013 | 295.94 | 298.37 | 295.10 | 296.47 | 39,410 | +0.58(+0.20%) |
Jul 26, 2013 | 295.15 | 297.00 | 295.15 | 295.89 | 44,397 | -1.05(-0.35%) |
Jul 25, 2013 | 296.52 | 298.68 | 296.00 | 296.94 | 61,116 | -0.74(-0.25%) |
Jul 24, 2013 | 299.59 | 300.26 | 296.31 | 297.68 | 54,751 | -1.32(-0.44%) |
Jul 23, 2013 | 301.89 | 303.21 | 297.73 | 299.00 | 25,904 | -3.16(-1.05%) |
Jul 22, 2013 | 304.02 | 304.42 | 298.94 | 302.16 | 33,769 | -2.58(-0.85%) |
Jul 19, 2013 | 305.74 | 309.26 | 304.31 | 304.74 | 54,663 | -1.11(-0.36%) |
Jul 18, 2013 | 301.16 | 307.00 | 301.16 | 305.84 | 28,846 | +4.53(+1.50%) |
Jul 17, 2013 | 301.84 | 302.58 | 298.52 | 301.31 | 22,615 | +1.11(+0.37%) |
Jul 16, 2013 | 304.68 | 304.68 | 296.10 | 300.21 | 54,476 | -5.16(-1.69%) |
Jul 15, 2013 | 304.89 | 306.74 | 299.73 | 305.37 | 33,736 | +1.21(+0.40%) |
Jul 12, 2013 | 300.63 | 305.79 | 297.47 | 304.16 | 54,995 | +2.47(+0.82%) |
Jul 11, 2013 | 299.31 | 304.31 | 297.98 | 301.68 | 58,322 | +6.00(+2.03%) |
Jul 10, 2013 | 297.10 | 297.79 | 293.32 | 295.68 | 50,128 | -2.32(-0.78%) |
Jul 09, 2013 | 300.10 | 299.94 | 297.73 | 298.00 | 33,469 | +0.00(+0.00%) |
Jul 08, 2013 | 302.47 | 303.95 | 298.00 | 298.00 | 31,944 | -3.69(-1.22%) |
Jul 05, 2013 | 303.89 | 304.68 | 300.00 | 301.68 | 25,334 | +1.32(+0.44%) |
Jul 03, 2013 | 299.84 | 301.31 | 298.47 | 300.37 | 19,122 | -1.42(-0.47%) |
Jul 02, 2013 | 304.74 | 305.47 | 299.52 | 301.79 | 37,994 | -2.74(-0.90%) |
Jul 01, 2013 | 301.00 | 309.47 | 297.63 | 304.52 | 37,288 | +5.11(+1.71%) |
Jun 28, 2013 | 304.47 | 305.76 | 298.05 | 299.42 | 94,942 | -0.69(-0.23%) |
Jun 26, 2013 | 299.00 | 302.15 | 298.66 | 300.10 | 27,818 | +3.37(+1.14%) |
Jun 25, 2013 | 303.68 | 303.68 | 295.42 | 296.73 | 69,039 | -5.48(-1.81%) |
Jun 24, 2013 | 302.42 | 303.63 | 296.47 | 302.21 | 47,413 | -4.05(-1.32%) |
Jun 21, 2013 | 305.47 | 307.21 | 301.42 | 306.26 | 47,188 | +1.84(+0.61%) |
Jun 20, 2013 | 310.32 | 311.87 | 298.63 | 304.42 | 54,080 | -10.43(-3.31%) |
Jun 19, 2013 | 317.69 | 320.74 | 314.79 | 314.85 | 51,408 | -2.47(-0.78%) |
Jun 18, 2013 | 320.64 | 320.86 | 316.81 | 317.32 | 35,658 | -3.79(-1.18%) |
Jun 17, 2013 | 321.58 | 326.38 | 318.69 | 321.11 | 34,254 | +0.16(+0.05%) |
Jun 14, 2013 | 325.01 | 326.01 | 320.32 | 320.95 | 26,354 | -4.42(-1.36%) |
Jun 13, 2013 | 319.21 | 327.06 | 316.53 | 325.38 | 19,573 | +5.26(+1.64%) |
Jun 12, 2013 | 326.01 | 326.32 | 318.69 | 320.11 | 21,433 | -4.63(-1.43%) |
Jun 11, 2013 | 322.48 | 326.38 | 320.27 | 324.74 | 21,084 | -1.89(-0.58%) |
Jun 10, 2013 | 327.32 | 328.98 | 323.64 | 326.64 | 13,213 | -0.32(-0.10%) |
Jun 07, 2013 | 329.43 | 330.69 | 325.43 | 326.95 | 19,553 | +0.95(+0.29%) |
Jun 06, 2013 | 323.11 | 326.27 | 322.00 | 326.01 | 27,527 | +2.32(+0.72%) |
Jun 05, 2013 | 325.43 | 327.43 | 322.48 | 323.69 | 54,996 | -1.69(-0.52%) |
Jun 04, 2013 | 323.16 | 328.17 | 322.69 | 325.38 | 49,034 | +3.37(+1.05%) |