Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 120.05 | 120.71 | 117.22 | 117.49 | 736,636 | -2.58(-2.15%) |
Aug 29, 2013 | 119.68 | 122.11 | 119.06 | 120.07 | 1,168,229 | +1.73(+1.46%) |
Aug 28, 2013 | 120.00 | 121.00 | 117.72 | 118.34 | 808,613 | -1.81(-1.51%) |
Aug 27, 2013 | 122.23 | 124.04 | 119.90 | 120.15 | 364,667 | -4.14(-3.33%) |
Aug 26, 2013 | 123.16 | 125.23 | 122.58 | 124.29 | 383,640 | +1.24(+1.01%) |
Aug 23, 2013 | 126.13 | 126.13 | 122.40 | 123.05 | 546,927 | -2.28(-1.82%) |
Aug 22, 2013 | 123.42 | 126.24 | 123.11 | 125.33 | 589,997 | +2.13(+1.73%) |
Aug 21, 2013 | 123.61 | 125.18 | 122.48 | 123.20 | 709,811 | -0.88(-0.71%) |
Aug 20, 2013 | 120.00 | 124.70 | 120.00 | 124.08 | 804,059 | +4.49(+3.75%) |
Aug 19, 2013 | 121.66 | 121.94 | 119.56 | 119.59 | 553,434 | -2.37(-1.94%) |
Aug 16, 2013 | 122.19 | 124.34 | 121.71 | 121.96 | 520,194 | -0.13(-0.11%) |
Aug 15, 2013 | 121.69 | 122.54 | 120.16 | 122.09 | 801,352 | -2.26(-1.82%) |
Aug 14, 2013 | 127.19 | 127.39 | 123.85 | 124.35 | 534,236 | -3.08(-2.42%) |
Aug 13, 2013 | 128.71 | 128.97 | 125.94 | 127.43 | 492,366 | -1.25(-0.97%) |
Aug 12, 2013 | 126.52 | 130.25 | 126.40 | 128.68 | 1,060,847 | +0.68(+0.53%) |
Aug 09, 2013 | 128.12 | 129.16 | 126.85 | 128.00 | 509,796 | -0.47(-0.37%) |
Aug 08, 2013 | 128.73 | 129.20 | 127.06 | 128.47 | 514,918 | +2.05(+1.62%) |
Aug 07, 2013 | 128.83 | 128.83 | 125.75 | 126.42 | 1,035,290 | -1.44(-1.13%) |
Aug 06, 2013 | 129.71 | 129.93 | 126.56 | 127.86 | 1,072,920 | -2.11(-1.62%) |
Aug 05, 2013 | 129.15 | 130.70 | 128.66 | 129.97 | 1,326,523 | +0.00(+0.00%) |
Aug 02, 2013 | 134.00 | 134.21 | 128.71 | 129.97 | 2,587,065 | +8.68(+7.16%) |
Aug 01, 2013 | 119.98 | 123.06 | 119.98 | 121.29 | 1,113,710 | +2.30(+1.93%) |
Jul 31, 2013 | 117.87 | 120.11 | 116.60 | 118.99 | 977,196 | +1.43(+1.22%) |
Jul 30, 2013 | 116.55 | 117.98 | 114.92 | 117.56 | 822,749 | +2.96(+2.58%) |
Jul 29, 2013 | 114.38 | 116.33 | 113.94 | 114.60 | 558,089 | +0.18(+0.16%) |
Jul 26, 2013 | 114.30 | 115.54 | 114.00 | 114.42 | 687,781 | -0.60(-0.52%) |
Jul 25, 2013 | 114.20 | 115.84 | 112.58 | 115.02 | 926,244 | -1.48(-1.27%) |
Jul 24, 2013 | 117.73 | 118.60 | 115.65 | 116.50 | 969,222 | -0.75(-0.64%) |
Jul 23, 2013 | 116.08 | 117.36 | 115.84 | 117.25 | 954,217 | +1.46(+1.26%) |
Jul 22, 2013 | 117.97 | 117.76 | 115.26 | 115.79 | 991,526 | -1.97(-1.67%) |
Jul 19, 2013 | 117.51 | 119.00 | 116.82 | 117.76 | 678,757 | +0.16(+0.14%) |
Jul 18, 2013 | 117.75 | 119.19 | 116.83 | 117.60 | 1,096,015 | -0.05(-0.04%) |
Jul 17, 2013 | 117.28 | 118.04 | 115.29 | 117.65 | 669,092 | +0.61(+0.52%) |
Jul 16, 2013 | 117.42 | 117.98 | 115.22 | 117.04 | 782,984 | -0.48(-0.41%) |
Jul 15, 2013 | 116.98 | 118.00 | 116.59 | 117.52 | 685,880 | +0.49(+0.42%) |
Jul 12, 2013 | 116.31 | 117.75 | 115.62 | 117.03 | 590,424 | +0.57(+0.49%) |
Jul 11, 2013 | 116.42 | 117.24 | 114.52 | 116.46 | 655,567 | +3.69(+3.27%) |
Jul 10, 2013 | 113.42 | 114.70 | 111.79 | 112.77 | 595,375 | -0.65(-0.57%) |
Jul 09, 2013 | 109.82 | 113.55 | 109.52 | 113.42 | 832,377 | +4.39(+4.03%) |
Jul 08, 2013 | 112.39 | 112.39 | 108.89 | 109.03 | 530,951 | -2.55(-2.29%) |
Jul 05, 2013 | 112.25 | 112.34 | 109.05 | 111.58 | 454,705 | +0.00(+0.00%) |
Jul 03, 2013 | 110.18 | 112.27 | 110.00 | 111.58 | 266,171 | +0.98(+0.89%) |
Jul 02, 2013 | 112.08 | 112.78 | 110.21 | 110.60 | 520,215 | -1.50(-1.34%) |
Jul 01, 2013 | 112.85 | 114.02 | 111.95 | 112.10 | 615,565 | -0.39(-0.35%) |
Jun 28, 2013 | 113.24 | 113.53 | 111.04 | 112.49 | 756,177 | -1.18(-1.04%) |
Jun 27, 2013 | 111.73 | 114.01 | 110.61 | 113.67 | 486,421 | +3.55(+3.22%) |
Jun 26, 2013 | 111.49 | 112.31 | 109.53 | 110.12 | 481,999 | -0.11(-0.10%) |
Jun 25, 2013 | 108.35 | 111.44 | 108.17 | 110.23 | 833,481 | +3.87(+3.64%) |
Jun 24, 2013 | 106.46 | 108.20 | 103.97 | 106.36 | 754,177 | -2.59(-2.38%) |
Jun 21, 2013 | 109.85 | 110.69 | 106.25 | 108.95 | 1,340,108 | -0.94(-0.86%) |
Jun 20, 2013 | 112.90 | 113.35 | 108.89 | 109.89 | 937,355 | -4.74(-4.14%) |
Jun 19, 2013 | 114.57 | 117.48 | 114.57 | 114.63 | 1,275,513 | -0.08(-0.07%) |
Jun 18, 2013 | 113.60 | 114.94 | 112.81 | 114.71 | 375,254 | +1.48(+1.31%) |
Jun 17, 2013 | 111.78 | 115.41 | 111.47 | 113.23 | 662,634 | +2.15(+1.94%) |
Jun 14, 2013 | 111.03 | 113.50 | 110.20 | 111.08 | 452,880 | -0.08(-0.07%) |
Jun 13, 2013 | 106.34 | 111.60 | 106.34 | 111.16 | 632,040 | +4.71(+4.42%) |
Jun 12, 2013 | 108.53 | 108.92 | 106.27 | 106.45 | 507,294 | -0.77(-0.72%) |
Jun 11, 2013 | 108.28 | 110.19 | 107.07 | 107.22 | 600,140 | -3.14(-2.85%) |
Jun 10, 2013 | 112.17 | 112.62 | 109.05 | 110.36 | 544,993 | -1.28(-1.15%) |
Jun 07, 2013 | 111.46 | 111.87 | 108.31 | 111.64 | 1,001,844 | +1.79(+1.63%) |
Jun 06, 2013 | 106.47 | 109.90 | 106.00 | 109.85 | 762,588 | +3.77(+3.55%) |
Jun 05, 2013 | 106.43 | 109.56 | 104.91 | 106.08 | 1,292,468 | -0.92(-0.86%) |
Jun 04, 2013 | 108.87 | 110.11 | 103.74 | 107.00 | 1,121,277 | -1.64(-1.51%) |