Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 123.40 | 123.89 | 121.50 | 122.71 | 0 | -0.36(-0.29%) |
Aug 29, 2013 | 121.72 | 123.53 | 121.44 | 123.07 | 421,123 | +1.10(+0.90%) |
Aug 28, 2013 | 121.79 | 122.62 | 121.41 | 121.97 | 472,146 | -0.05(-0.04%) |
Aug 27, 2013 | 122.83 | 123.41 | 121.91 | 122.02 | 448,270 | -1.92(-1.55%) |
Aug 26, 2013 | 123.34 | 124.48 | 123.28 | 123.94 | 394,741 | +0.28(+0.23%) |
Aug 23, 2013 | 123.00 | 123.70 | 122.00 | 123.66 | 0 | +1.33(+1.09%) |
Aug 22, 2013 | 122.58 | 123.62 | 121.51 | 122.33 | 430,687 | +0.15(+0.12%) |
Aug 21, 2013 | 123.08 | 123.64 | 121.57 | 122.18 | 0 | -1.41(-1.14%) |
Aug 20, 2013 | 122.26 | 123.69 | 122.26 | 123.59 | 563,972 | +1.63(+1.34%) |
Aug 19, 2013 | 122.90 | 123.86 | 121.94 | 121.96 | 699,021 | -1.18(-0.96%) |
Aug 16, 2013 | 122.83 | 124.11 | 122.80 | 123.14 | 0 | -0.04(-0.03%) |
Aug 15, 2013 | 125.66 | 126.14 | 123.12 | 123.18 | 433,680 | -3.21(-2.54%) |
Aug 14, 2013 | 127.47 | 127.71 | 126.18 | 126.39 | 0 | -1.15(-0.90%) |
Aug 13, 2013 | 127.36 | 127.75 | 126.34 | 127.54 | 434,675 | +0.58(+0.46%) |
Aug 12, 2013 | 125.28 | 127.24 | 125.07 | 126.96 | 668,561 | +1.21(+0.96%) |
Aug 09, 2013 | 122.06 | 126.05 | 122.06 | 125.75 | 342,147 | +0.14(+0.11%) |
Aug 08, 2013 | 125.91 | 126.20 | 123.58 | 125.61 | 894,864 | +0.16(+0.13%) |
Aug 07, 2013 | 127.15 | 127.20 | 124.85 | 125.45 | 550,030 | -1.75(-1.38%) |
Aug 06, 2013 | 127.61 | 128.29 | 126.40 | 127.20 | 721,315 | -1.00(-0.78%) |
Aug 05, 2013 | 127.50 | 128.45 | 127.20 | 128.20 | 577,400 | +0.39(+0.31%) |
Aug 02, 2013 | 127.45 | 128.01 | 126.67 | 127.81 | 626,665 | -0.28(-0.22%) |
Aug 01, 2013 | 126.23 | 128.24 | 126.09 | 128.09 | 765,366 | +2.79(+2.23%) |
Jul 31, 2013 | 124.97 | 126.14 | 124.56 | 125.30 | 0 | +0.74(+0.59%) |
Jul 30, 2013 | 123.23 | 124.72 | 123.23 | 124.56 | 0 | +0.99(+0.80%) |
Jul 29, 2013 | 123.39 | 123.69 | 122.64 | 123.57 | 0 | +0.51(+0.41%) |
Jul 26, 2013 | 122.80 | 123.95 | 122.18 | 123.06 | 0 | +0.43(+0.35%) |
Jul 25, 2013 | 124.03 | 124.28 | 120.80 | 122.63 | 0 | +4.80(+4.07%) |
Jul 24, 2013 | 118.95 | 119.98 | 117.09 | 117.83 | 0 | -0.71(-0.60%) |
Jul 23, 2013 | 120.15 | 120.22 | 118.42 | 118.54 | 822,148 | -1.07(-0.89%) |
Jul 22, 2013 | 119.35 | 120.15 | 118.11 | 119.61 | 0 | +1.19(+1.00%) |
Jul 19, 2013 | 118.17 | 118.45 | 116.31 | 118.42 | 706,313 | +1.39(+1.19%) |
Jul 18, 2013 | 116.26 | 118.35 | 115.01 | 117.03 | 0 | +1.33(+1.15%) |
Jul 17, 2013 | 116.28 | 117.25 | 115.30 | 115.70 | 505,841 | -0.51(-0.44%) |
Jul 16, 2013 | 116.61 | 117.00 | 116.00 | 116.21 | 589,141 | -0.02(-0.02%) |
Jul 15, 2013 | 117.23 | 117.47 | 115.91 | 116.23 | 0 | -0.72(-0.62%) |
Jul 12, 2013 | 117.62 | 118.01 | 116.63 | 116.95 | 0 | -0.45(-0.39%) |
Jul 11, 2013 | 117.68 | 117.98 | 116.64 | 117.41 | 0 | +0.92(+0.79%) |
Jul 10, 2013 | 116.25 | 116.83 | 115.58 | 116.48 | 0 | -0.01(-0.01%) |
Jul 09, 2013 | 118.35 | 118.37 | 116.14 | 116.49 | 0 | -0.89(-0.76%) |
Jul 08, 2013 | 116.47 | 117.52 | 116.23 | 117.38 | 0 | +1.63(+1.41%) |
Jul 05, 2013 | 115.20 | 116.14 | 114.66 | 115.75 | 0 | +1.19(+1.04%) |
Jul 03, 2013 | 113.30 | 114.91 | 112.93 | 114.56 | 0 | +0.65(+0.57%) |
Jul 02, 2013 | 114.99 | 115.85 | 113.57 | 113.91 | 0 | -0.82(-0.71%) |
Jul 01, 2013 | 113.03 | 115.00 | 112.72 | 114.73 | 0 | +2.11(+1.87%) |
Jun 28, 2013 | 111.33 | 113.62 | 111.30 | 112.62 | 1,112,816 | +2.31(+2.09%) |
Jun 26, 2013 | 109.61 | 111.18 | 109.44 | 110.31 | 0 | -1.02(-0.92%) |
Jun 25, 2013 | 111.48 | 112.00 | 110.89 | 111.33 | 0 | +0.16(+0.14%) |
Jun 24, 2013 | 110.00 | 111.94 | 109.86 | 111.17 | 0 | +0.18(+0.16%) |
Jun 21, 2013 | 111.45 | 111.89 | 110.08 | 110.99 | 1,055,528 | +0.17(+0.16%) |
Jun 20, 2013 | 112.03 | 112.58 | 110.47 | 110.82 | 0 | -2.19(-1.94%) |
Jun 19, 2013 | 113.09 | 114.06 | 112.88 | 113.01 | 0 | -0.08(-0.07%) |
Jun 18, 2013 | 112.05 | 113.14 | 111.71 | 113.09 | 682,982 | +1.14(+1.02%) |
Jun 17, 2013 | 111.57 | 112.56 | 111.17 | 111.95 | 0 | +0.39(+0.35%) |
Jun 14, 2013 | 111.18 | 112.47 | 110.97 | 111.56 | 0 | +0.11(+0.10%) |
Jun 13, 2013 | 110.29 | 111.81 | 109.86 | 111.45 | 470,353 | +1.42(+1.29%) |
Jun 12, 2013 | 110.77 | 110.99 | 109.98 | 110.03 | 384,070 | -0.51(-0.46%) |
Jun 11, 2013 | 110.07 | 111.23 | 110.05 | 110.54 | 300,815 | -0.56(-0.50%) |
Jun 10, 2013 | 110.97 | 111.35 | 110.05 | 111.10 | 0 | +0.11(+0.10%) |
Jun 07, 2013 | 110.00 | 111.51 | 109.81 | 110.99 | 0 | +1.60(+1.46%) |
Jun 06, 2013 | 107.84 | 109.43 | 107.84 | 109.39 | 521,167 | +1.39(+1.29%) |
Jun 05, 2013 | 109.49 | 110.18 | 107.80 | 108.00 | 0 | -1.53(-1.40%) |
Jun 04, 2013 | 109.84 | 110.72 | 108.61 | 109.53 | 0 | -0.64(-0.58%) |