Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 216.56 | 216.56 | 212.83 | 213.20 | 0 | -4.73(-2.17%) |
Aug 29, 2013 | 218.20 | 218.53 | 216.79 | 217.93 | 0 | -0.27(-0.12%) |
Aug 28, 2013 | 218.99 | 218.99 | 217.98 | 218.20 | 0 | -1.70(-0.77%) |
Aug 27, 2013 | 220.70 | 222.00 | 219.76 | 219.90 | 0 | -2.76(-1.24%) |
Aug 26, 2013 | 223.69 | 223.69 | 221.77 | 222.66 | 0 | +0.09(+0.04%) |
Aug 23, 2013 | 223.11 | 223.56 | 222.57 | 222.57 | 0 | -1.33(-0.59%) |
Aug 22, 2013 | 223.46 | 223.90 | 222.31 | 223.90 | 1,394 | +0.00(+0.00%) |
Aug 21, 2013 | 223.02 | 223.90 | 223.00 | 223.90 | 0 | -0.45(-0.20%) |
Aug 20, 2013 | 223.91 | 224.41 | 223.91 | 224.35 | 0 | +0.76(+0.34%) |
Aug 19, 2013 | 223.24 | 224.17 | 223.24 | 223.59 | 0 | +0.71(+0.32%) |
Aug 16, 2013 | 221.59 | 222.87 | 219.72 | 222.87 | 0 | +1.32(+0.60%) |
Aug 15, 2013 | 223.01 | 223.01 | 221.54 | 221.55 | 921 | -1.91(-0.85%) |
Aug 14, 2013 | 223.02 | 223.46 | 222.96 | 223.46 | 0 | -0.67(-0.30%) |
Aug 13, 2013 | 224.25 | 224.27 | 223.73 | 224.13 | 1,289 | -0.12(-0.05%) |
Aug 12, 2013 | 223.68 | 224.25 | 223.68 | 224.25 | 672 | +0.34(+0.15%) |
Aug 09, 2013 | 222.90 | 223.91 | 222.90 | 223.91 | 1,070 | -0.88(-0.39%) |
Aug 08, 2013 | 224.80 | 224.80 | 223.91 | 224.79 | 3,626 | -0.01(-0.00%) |
Aug 07, 2013 | 222.15 | 224.80 | 222.15 | 224.80 | 1,962 | +2.02(+0.90%) |
Aug 06, 2013 | 222.71 | 223.05 | 222.71 | 222.78 | 448 | -1.08(-0.48%) |
Aug 05, 2013 | 222.32 | 223.87 | 221.77 | 223.87 | 2,466 | +2.15(+0.97%) |
Aug 02, 2013 | 221.14 | 222.80 | 220.34 | 221.72 | 1,569 | +2.00(+0.91%) |
Aug 01, 2013 | 215.88 | 219.72 | 215.88 | 219.72 | 3,361 | +4.59(+2.14%) |
Jul 31, 2013 | 214.09 | 215.12 | 214.09 | 215.12 | 0 | +1.03(+0.48%) |
Jul 30, 2013 | 214.19 | 214.19 | 210.56 | 214.09 | 0 | -1.32(-0.61%) |
Jul 29, 2013 | 215.88 | 215.88 | 215.41 | 215.41 | 0 | -1.32(-0.61%) |
Jul 25, 2013 | 214.99 | 216.73 | 216.73 | 216.73 | 1,120 | +2.18(+1.01%) |
Jul 24, 2013 | 216.75 | 216.75 | 214.33 | 214.55 | 0 | -2.03(-0.94%) |
Jul 23, 2013 | 214.71 | 218.42 | 213.49 | 216.59 | 0 | +1.78(+0.83%) |
Jul 22, 2013 | 213.61 | 214.81 | 212.31 | 214.81 | 0 | +1.17(+0.55%) |
Jul 19, 2013 | 213.20 | 213.67 | 213.12 | 213.64 | 0 | +0.22(+0.10%) |
Jul 18, 2013 | 212.53 | 214.43 | 212.41 | 213.42 | 0 | +1.97(+0.93%) |
Jul 17, 2013 | 210.97 | 211.78 | 210.26 | 211.45 | 2,620 | +1.85(+0.89%) |
Jul 16, 2013 | 208.72 | 210.84 | 208.68 | 209.59 | 0 | +0.41(+0.20%) |
Jul 15, 2013 | 206.96 | 209.18 | 206.96 | 209.18 | 0 | +2.35(+1.13%) |
Jul 12, 2013 | 206.70 | 207.18 | 206.69 | 206.84 | 0 | +0.12(+0.06%) |
Jul 11, 2013 | 203.39 | 206.71 | 202.35 | 206.71 | 0 | +4.71(+2.33%) |
Jul 10, 2013 | 202.50 | 202.72 | 201.35 | 202.00 | 0 | +0.38(+0.19%) |
Jul 09, 2013 | 200.39 | 202.59 | 200.39 | 201.62 | 0 | +1.23(+0.61%) |
Jul 08, 2013 | 197.59 | 200.69 | 197.59 | 200.39 | 0 | +2.81(+1.42%) |
Jul 05, 2013 | 197.15 | 197.58 | 197.02 | 197.58 | 0 | +1.60(+0.81%) |
Jul 03, 2013 | 195.19 | 195.99 | 195.19 | 195.99 | 0 | +0.94(+0.48%) |
Jul 02, 2013 | 194.87 | 195.88 | 193.58 | 195.05 | 0 | +0.58(+0.30%) |
Jul 01, 2013 | 196.48 | 197.37 | 194.24 | 194.47 | 0 | -0.63(-0.32%) |
Jun 28, 2013 | 195.04 | 195.88 | 191.83 | 195.10 | 10,360 | -0.93(-0.47%) |
Jun 27, 2013 | 195.90 | 196.69 | 195.85 | 196.03 | 0 | +0.59(+0.30%) |
Jun 26, 2013 | 194.74 | 197.06 | 194.74 | 195.44 | 0 | +0.13(+0.07%) |
Jun 25, 2013 | 195.77 | 195.77 | 194.47 | 195.31 | 0 | -0.27(-0.14%) |
Jun 24, 2013 | 196.09 | 196.67 | 194.52 | 195.58 | 0 | -1.77(-0.89%) |
Jun 21, 2013 | 196.25 | 198.02 | 196.25 | 197.34 | 8,067 | +2.39(+1.23%) |
Jun 20, 2013 | 196.30 | 196.30 | 194.43 | 194.95 | 0 | -2.25(-1.14%) |
Jun 19, 2013 | 195.67 | 198.16 | 195.67 | 197.20 | 0 | -0.80(-0.41%) |
Jun 18, 2013 | 196.25 | 198.00 | 196.21 | 198.00 | 0 | +1.87(+0.96%) |
Jun 17, 2013 | 193.55 | 196.13 | 193.55 | 196.13 | 0 | +3.42(+1.78%) |
Jun 14, 2013 | 194.57 | 194.58 | 192.71 | 192.71 | 0 | -3.27(-1.67%) |
Jun 13, 2013 | 194.01 | 195.98 | 193.57 | 195.98 | 2,009 | +2.76(+1.43%) |
Jun 12, 2013 | 194.47 | 194.47 | 193.22 | 193.22 | 1,174 | -0.10(-0.05%) |
Jun 11, 2013 | 193.32 | 193.32 | 193.32 | 193.32 | 224 | -1.87(-0.96%) |
Jun 10, 2013 | 194.71 | 195.19 | 194.09 | 195.19 | 0 | -0.25(-0.13%) |
Jun 07, 2013 | 194.94 | 195.75 | 194.92 | 195.44 | 0 | +0.76(+0.39%) |
Jun 06, 2013 | 194.66 | 195.54 | 193.50 | 194.68 | 0 | -0.80(-0.41%) |
Jun 05, 2013 | 196.20 | 197.41 | 195.22 | 195.48 | 0 | -1.65(-0.83%) |
Jun 04, 2013 | 197.97 | 198.19 | 194.28 | 197.13 | 0 | +1.11(+0.57%) |