Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 549.98 | 557.09 | 549.81 | 552.95 | 2,621 | -0.99(-0.18%) |
Aug 29, 2013 | 553.70 | 557.27 | 552.95 | 553.94 | 2,631 | +0.72(+0.13%) |
Aug 28, 2013 | 555.25 | 560.10 | 552.91 | 553.22 | 4,169 | -1.46(-0.26%) |
Aug 27, 2013 | 561.70 | 561.70 | 554.68 | 554.68 | 2,514 | -4.99(-0.89%) |
Aug 26, 2013 | 561.38 | 567.03 | 558.14 | 559.67 | 6,436 | -3.36(-0.60%) |
Aug 23, 2013 | 566.04 | 568.89 | 561.10 | 563.03 | 2,390 | +0.44(+0.08%) |
Aug 22, 2013 | 554.19 | 563.07 | 554.19 | 562.58 | 1,626 | +9.38(+1.70%) |
Aug 21, 2013 | 555.89 | 557.94 | 553.20 | 553.20 | 1,772 | -0.54(-0.10%) |
Aug 20, 2013 | 552.24 | 557.61 | 552.24 | 553.74 | 3,948 | +1.78(+0.32%) |
Aug 19, 2013 | 558.63 | 558.63 | 551.26 | 551.96 | 3,706 | -5.68(-1.02%) |
Aug 16, 2013 | 559.13 | 559.71 | 557.64 | 557.64 | 1,353 | -1.74(-0.31%) |
Aug 15, 2013 | 562.58 | 563.77 | 558.46 | 559.38 | 2,236 | -5.67(-1.00%) |
Aug 14, 2013 | 567.88 | 569.74 | 564.05 | 565.05 | 5,469 | -0.60(-0.11%) |
Aug 13, 2013 | 565.05 | 567.18 | 563.71 | 565.66 | 2,849 | -1.23(-0.22%) |
Aug 12, 2013 | 566.21 | 571.89 | 565.05 | 566.88 | 14,297 | -2.62(-0.46%) |
Aug 09, 2013 | 574.00 | 574.00 | 564.89 | 569.50 | 6,444 | -6.15(-1.07%) |
Aug 08, 2013 | 577.89 | 577.89 | 574.54 | 575.65 | 3,326 | -1.55(-0.27%) |
Aug 07, 2013 | 580.27 | 582.70 | 574.82 | 577.20 | 9,036 | -5.00(-0.86%) |
Aug 06, 2013 | 584.07 | 590.69 | 581.85 | 582.20 | 7,600 | -7.55(-1.28%) |
Aug 05, 2013 | 588.76 | 591.58 | 585.38 | 589.75 | 5,785 | +1.07(+0.18%) |
Aug 02, 2013 | 588.76 | 592.59 | 583.92 | 588.68 | 7,334 | -2.67(-0.45%) |
Aug 01, 2013 | 593.70 | 597.34 | 591.35 | 591.35 | 8,738 | +0.61(+0.10%) |
Jul 31, 2013 | 601.70 | 608.40 | 590.74 | 590.74 | 7,140 | -3.11(-0.52%) |
Jul 30, 2013 | 592.05 | 595.51 | 587.80 | 593.85 | 6,275 | +2.11(+0.36%) |
Jul 29, 2013 | 590.98 | 593.39 | 588.50 | 591.74 | 2,810 | -3.69(-0.62%) |
Jul 26, 2013 | 594.79 | 596.66 | 592.95 | 595.43 | 3,156 | -0.30(-0.05%) |
Jul 25, 2013 | 594.19 | 600.37 | 591.80 | 595.73 | 16,545 | -0.01(-0.00%) |
Jul 24, 2013 | 595.91 | 596.81 | 591.73 | 595.74 | 6,084 | +1.79(+0.30%) |
Jul 23, 2013 | 596.66 | 597.90 | 592.79 | 593.95 | 6,471 | -3.26(-0.55%) |
Jul 22, 2013 | 596.66 | 597.95 | 596.66 | 597.21 | 2,479 | +0.11(+0.02%) |
Jul 19, 2013 | 596.60 | 598.64 | 595.10 | 597.10 | 3,197 | +0.42(+0.07%) |
Jul 18, 2013 | 591.24 | 596.68 | 591.24 | 596.68 | 8,030 | +4.17(+0.70%) |
Jul 17, 2013 | 592.71 | 593.70 | 592.37 | 592.52 | 3,924 | +1.78(+0.30%) |
Jul 16, 2013 | 591.23 | 592.60 | 587.77 | 590.74 | 6,815 | +0.81(+0.14%) |
Jul 15, 2013 | 592.71 | 592.71 | 589.86 | 589.93 | 3,206 | -1.80(-0.30%) |
Jul 12, 2013 | 587.01 | 593.21 | 587.01 | 591.73 | 6,282 | +5.47(+0.93%) |
Jul 11, 2013 | 594.69 | 594.69 | 586.25 | 586.25 | 10,213 | -5.22(-0.88%) |
Jul 10, 2013 | 590.74 | 592.71 | 589.79 | 591.47 | 3,723 | -1.21(-0.20%) |
Jul 09, 2013 | 587.77 | 593.50 | 586.98 | 592.68 | 12,317 | +5.70(+0.97%) |
Jul 08, 2013 | 582.00 | 588.73 | 582.00 | 586.98 | 7,340 | +3.93(+0.67%) |
Jul 05, 2013 | 580.58 | 583.05 | 580.51 | 583.05 | 3,251 | +3.18(+0.55%) |
Jul 03, 2013 | 576.84 | 580.65 | 576.17 | 579.87 | 3,669 | +0.00(+0.00%) |
Jul 02, 2013 | 578.89 | 581.85 | 577.95 | 579.87 | 7,747 | -0.99(-0.17%) |
Jul 01, 2013 | 570.51 | 581.85 | 567.01 | 580.86 | 16,308 | +12.90(+2.27%) |
Jun 28, 2013 | 567.33 | 572.46 | 563.34 | 567.96 | 45,151 | -2.90(-0.51%) |
Jun 27, 2013 | 570.29 | 571.87 | 569.00 | 570.86 | 12,225 | +0.45(+0.08%) |
Jun 26, 2013 | 569.00 | 570.99 | 566.58 | 570.41 | 9,089 | +2.59(+0.46%) |
Jun 25, 2013 | 564.07 | 568.20 | 561.62 | 567.82 | 11,996 | +4.27(+0.76%) |
Jun 24, 2013 | 564.00 | 570.94 | 560.27 | 563.55 | 19,287 | -4.47(-0.79%) |
Jun 21, 2013 | 567.18 | 570.47 | 563.98 | 568.02 | 35,136 | +0.84(+0.15%) |
Jun 20, 2013 | 563.08 | 567.96 | 561.22 | 567.18 | 13,251 | -0.21(-0.04%) |
Jun 19, 2013 | 565.75 | 568.02 | 565.54 | 567.38 | 20,106 | -1.13(-0.20%) |
Jun 18, 2013 | 568.02 | 569.01 | 558.14 | 568.51 | 47,072 | +0.49(+0.09%) |
Jun 17, 2013 | 565.70 | 568.02 | 563.25 | 568.02 | 9,177 | +6.27(+1.12%) |
Jun 14, 2013 | 565.36 | 565.36 | 560.11 | 561.74 | 6,718 | -5.88(-1.04%) |
Jun 13, 2013 | 572.96 | 572.96 | 566.04 | 567.62 | 10,446 | -2.22(-0.39%) |
Jun 12, 2013 | 574.93 | 577.26 | 569.45 | 569.84 | 20,373 | -6.09(-1.06%) |
Jun 11, 2013 | 582.09 | 583.82 | 575.93 | 575.93 | 24,259 | -7.80(-1.34%) |
Jun 10, 2013 | 582.84 | 584.81 | 578.20 | 583.73 | 17,600 | -2.58(-0.44%) |
Jun 07, 2013 | 589.85 | 589.85 | 580.75 | 586.31 | 12,769 | +5.43(+0.94%) |
Jun 06, 2013 | 573.56 | 581.82 | 573.56 | 580.88 | 5,270 | +2.95(+0.51%) |
Jun 05, 2013 | 590.14 | 590.14 | 575.93 | 577.92 | 3,942 | -7.83(-1.34%) |
Jun 04, 2013 | 592.71 | 592.71 | 583.87 | 585.76 | 3,762 | -5.66(-0.96%) |