Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 197.37 | 197.37 | 193.49 | 193.94 | 0 | -3.06(-1.55%) |
Aug 29, 2013 | 195.63 | 198.51 | 195.63 | 197.00 | 0 | +1.08(+0.55%) |
Aug 28, 2013 | 194.66 | 196.58 | 193.53 | 195.92 | 0 | +1.73(+0.89%) |
Aug 27, 2013 | 195.95 | 195.95 | 193.67 | 194.19 | 0 | -4.56(-2.29%) |
Aug 26, 2013 | 200.55 | 201.26 | 198.22 | 198.75 | 0 | -1.62(-0.81%) |
Aug 23, 2013 | 199.49 | 201.13 | 198.85 | 200.37 | 0 | -0.73(-0.36%) |
Aug 22, 2013 | 200.36 | 201.86 | 198.27 | 201.10 | 0 | +2.69(+1.35%) |
Aug 21, 2013 | 199.53 | 200.50 | 196.79 | 198.41 | 0 | -3.17(-1.57%) |
Aug 20, 2013 | 198.88 | 201.91 | 198.79 | 201.58 | 0 | +2.29(+1.15%) |
Aug 19, 2013 | 200.93 | 200.93 | 198.04 | 199.29 | 0 | -0.88(-0.44%) |
Aug 16, 2013 | 200.30 | 201.27 | 197.07 | 200.17 | 0 | +0.93(+0.47%) |
Aug 15, 2013 | 200.91 | 201.38 | 198.56 | 199.24 | 7,994 | -2.18(-1.08%) |
Aug 14, 2013 | 201.42 | 201.84 | 199.44 | 201.42 | 6,842 | -0.12(-0.06%) |
Aug 13, 2013 | 200.89 | 202.46 | 200.89 | 201.54 | 7,658 | +0.34(+0.17%) |
Aug 12, 2013 | 201.10 | 202.42 | 199.03 | 201.21 | 8,510 | -2.44(-1.20%) |
Aug 09, 2013 | 203.53 | 204.49 | 202.83 | 203.64 | 3,967 | +0.53(+0.26%) |
Aug 08, 2013 | 202.24 | 203.76 | 202.07 | 203.11 | 4,134 | +0.54(+0.27%) |
Aug 07, 2013 | 203.50 | 204.70 | 202.18 | 202.58 | 12,284 | +0.57(+0.28%) |
Aug 06, 2013 | 203.93 | 205.24 | 201.75 | 202.00 | 11,933 | -2.07(-1.01%) |
Aug 05, 2013 | 196.69 | 204.88 | 196.69 | 204.07 | 4,227 | +0.29(+0.14%) |
Aug 02, 2013 | 202.37 | 203.99 | 202.31 | 203.78 | 7,019 | -0.38(-0.19%) |
Aug 01, 2013 | 201.86 | 204.59 | 201.86 | 204.17 | 6,324 | +3.26(+1.62%) |
Jul 31, 2013 | 199.28 | 203.15 | 199.28 | 200.91 | 0 | +1.26(+0.63%) |
Jul 30, 2013 | 199.47 | 199.76 | 198.79 | 199.65 | 0 | +0.91(+0.46%) |
Jul 29, 2013 | 202.26 | 202.26 | 198.41 | 198.74 | 0 | -2.74(-1.36%) |
Jul 26, 2013 | 201.10 | 201.74 | 200.76 | 201.48 | 0 | -0.37(-0.19%) |
Jul 25, 2013 | 204.16 | 204.16 | 201.15 | 201.86 | 0 | -0.59(-0.29%) |
Jul 24, 2013 | 203.72 | 203.72 | 200.97 | 202.44 | 0 | +0.29(+0.14%) |
Jul 23, 2013 | 201.82 | 203.45 | 200.87 | 202.15 | 0 | +1.77(+0.89%) |
Jul 22, 2013 | 198.83 | 201.09 | 198.89 | 200.38 | 0 | +1.49(+0.75%) |
Jul 19, 2013 | 198.99 | 199.97 | 198.63 | 198.89 | 0 | -0.10(-0.05%) |
Jul 18, 2013 | 196.26 | 199.00 | 196.13 | 199.00 | 0 | +4.06(+2.08%) |
Jul 17, 2013 | 193.67 | 195.39 | 193.31 | 194.94 | 14,324 | +1.08(+0.56%) |
Jul 16, 2013 | 194.67 | 194.67 | 192.73 | 193.86 | 0 | +0.61(+0.32%) |
Jul 15, 2013 | 192.05 | 194.48 | 192.05 | 193.25 | 0 | +1.14(+0.59%) |
Jul 12, 2013 | 190.96 | 192.94 | 187.74 | 192.10 | 0 | +2.23(+1.17%) |
Jul 11, 2013 | 192.10 | 192.33 | 188.33 | 189.88 | 0 | +0.77(+0.41%) |
Jul 10, 2013 | 190.04 | 191.97 | 188.19 | 189.11 | 0 | -0.59(-0.31%) |
Jul 09, 2013 | 193.52 | 191.67 | 188.94 | 189.71 | 0 | -1.97(-1.03%) |
Jul 08, 2013 | 193.36 | 194.67 | 191.00 | 191.67 | 0 | -2.04(-1.05%) |
Jul 05, 2013 | 192.44 | 193.72 | 190.07 | 193.72 | 0 | +3.00(+1.57%) |
Jul 03, 2013 | 191.24 | 191.75 | 190.22 | 190.71 | 0 | -0.95(-0.50%) |
Jul 02, 2013 | 186.95 | 193.72 | 186.95 | 191.66 | 0 | +4.72(+2.52%) |
Jul 01, 2013 | 185.18 | 188.59 | 184.98 | 186.94 | 0 | +2.77(+1.51%) |
Jun 28, 2013 | 186.80 | 186.92 | 184.17 | 184.17 | 216,580 | -2.82(-1.51%) |
Jun 27, 2013 | 185.99 | 187.06 | 185.38 | 186.99 | 0 | +2.10(+1.14%) |
Jun 26, 2013 | 188.42 | 188.42 | 183.18 | 184.89 | 0 | -1.40(-0.75%) |
Jun 25, 2013 | 188.77 | 189.88 | 185.69 | 186.29 | 0 | -2.24(-1.19%) |
Jun 24, 2013 | 189.78 | 190.81 | 187.96 | 188.54 | 0 | -2.37(-1.24%) |
Jun 21, 2013 | 191.80 | 191.80 | 189.64 | 190.91 | 27,786 | +0.15(+0.08%) |
Jun 20, 2013 | 191.80 | 193.68 | 190.72 | 190.75 | 0 | -3.94(-2.02%) |
Jun 19, 2013 | 197.06 | 198.27 | 193.86 | 194.69 | 0 | -2.22(-1.13%) |
Jun 18, 2013 | 196.59 | 197.66 | 195.63 | 196.92 | 0 | +0.76(+0.39%) |
Jun 17, 2013 | 192.19 | 196.43 | 192.19 | 196.16 | 0 | +3.79(+1.97%) |
Jun 14, 2013 | 192.42 | 195.30 | 192.28 | 192.37 | 0 | -0.79(-0.41%) |
Jun 13, 2013 | 189.88 | 194.19 | 189.20 | 193.16 | 22,247 | +2.94(+1.54%) |
Jun 12, 2013 | 191.00 | 191.00 | 189.23 | 190.22 | 13,543 | +0.90(+0.48%) |
Jun 11, 2013 | 190.53 | 191.78 | 188.46 | 189.32 | 0 | -1.99(-1.04%) |
Jun 10, 2013 | 188.62 | 191.36 | 187.98 | 191.32 | 0 | +2.24(+1.19%) |
Jun 07, 2013 | 189.53 | 189.73 | 188.25 | 189.07 | 0 | -0.38(-0.20%) |
Jun 06, 2013 | 186.86 | 189.46 | 186.33 | 189.46 | 0 | +1.79(+0.95%) |
Jun 05, 2013 | 189.31 | 189.74 | 185.38 | 187.67 | 0 | -1.38(-0.73%) |
Jun 04, 2013 | 189.68 | 190.55 | 188.90 | 189.05 | 0 | -0.79(-0.42%) |