Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 139.70 | 140.09 | 135.10 | 135.53 | 0 | -4.23(-3.03%) |
Aug 29, 2013 | 139.00 | 140.69 | 138.53 | 139.76 | 2,417,049 | +0.78(+0.56%) |
Aug 28, 2013 | 134.84 | 139.59 | 133.65 | 138.98 | 2,968,030 | +3.86(+2.86%) |
Aug 27, 2013 | 137.35 | 138.00 | 134.70 | 135.12 | 2,711,748 | -3.90(-2.80%) |
Aug 26, 2013 | 139.40 | 140.93 | 138.13 | 139.02 | 3,102,462 | +0.38(+0.27%) |
Aug 23, 2013 | 140.58 | 140.58 | 137.65 | 138.64 | 0 | -0.90(-0.64%) |
Aug 22, 2013 | 137.54 | 142.35 | 137.54 | 139.54 | 2,816,064 | +3.55(+2.61%) |
Aug 21, 2013 | 134.56 | 136.62 | 134.08 | 135.99 | 2,372,865 | +1.03(+0.76%) |
Aug 20, 2013 | 134.75 | 136.50 | 134.33 | 134.96 | 0 | -0.05(-0.04%) |
Aug 19, 2013 | 134.48 | 137.79 | 133.24 | 135.01 | 2,294,598 | +0.37(+0.27%) |
Aug 16, 2013 | 135.17 | 135.79 | 132.69 | 134.64 | 0 | -0.28(-0.21%) |
Aug 15, 2013 | 137.00 | 138.43 | 134.32 | 134.92 | 2,846,388 | -3.59(-2.59%) |
Aug 14, 2013 | 140.55 | 143.12 | 138.11 | 138.51 | 3,468,350 | -3.02(-2.13%) |
Aug 13, 2013 | 137.56 | 142.50 | 136.76 | 141.53 | 4,748,805 | +4.80(+3.51%) |
Aug 12, 2013 | 137.07 | 139.39 | 135.66 | 136.73 | 3,227,834 | -1.46(-1.06%) |
Aug 09, 2013 | 137.78 | 139.50 | 137.11 | 138.19 | 2,970,390 | +2.45(+1.80%) |
Aug 08, 2013 | 136.79 | 136.95 | 134.39 | 135.74 | 2,274,989 | +0.41(+0.30%) |
Aug 07, 2013 | 134.49 | 135.75 | 132.64 | 135.33 | 2,394,416 | +0.77(+0.57%) |
Aug 06, 2013 | 133.07 | 135.87 | 132.96 | 134.56 | 3,520,712 | +0.67(+0.50%) |
Aug 05, 2013 | 138.75 | 139.18 | 132.18 | 133.89 | 5,523,005 | -5.81(-4.16%) |
Aug 02, 2013 | 134.50 | 139.85 | 133.84 | 139.70 | 6,860,143 | +4.77(+3.53%) |
Aug 01, 2013 | 133.65 | 135.00 | 132.18 | 134.93 | 4,084,383 | +2.62(+1.98%) |
Jul 31, 2013 | 131.00 | 133.35 | 130.41 | 132.31 | 0 | +0.62(+0.47%) |
Jul 30, 2013 | 129.30 | 132.00 | 127.60 | 131.69 | 0 | +2.36(+1.82%) |
Jul 29, 2013 | 126.34 | 130.33 | 126.33 | 129.33 | 0 | +1.77(+1.39%) |
Jul 26, 2013 | 125.08 | 129.60 | 124.27 | 127.56 | 0 | +1.71(+1.36%) |
Jul 25, 2013 | 129.09 | 132.86 | 120.27 | 125.85 | 21,631,208 | +12.48(+11.01%) |
Jul 24, 2013 | 109.76 | 113.88 | 109.37 | 113.37 | 7,501,039 | +3.53(+3.21%) |
Jul 23, 2013 | 111.31 | 111.31 | 108.47 | 109.84 | 3,329,124 | -0.17(-0.15%) |
Jul 22, 2013 | 110.39 | 112.07 | 109.80 | 110.01 | 4,251,848 | -1.07(-0.96%) |
Jul 19, 2013 | 110.32 | 111.88 | 108.42 | 111.08 | 4,099,406 | -0.12(-0.11%) |
Jul 18, 2013 | 107.52 | 111.59 | 107.52 | 111.20 | 6,282,387 | +3.36(+3.12%) |
Jul 17, 2013 | 105.43 | 107.88 | 104.62 | 107.84 | 4,970,641 | +2.15(+2.03%) |
Jul 16, 2013 | 107.25 | 108.05 | 104.61 | 105.69 | 9,535,299 | +4.10(+4.04%) |
Jul 15, 2013 | 97.09 | 102.28 | 97.08 | 101.59 | 0 | +4.74(+4.89%) |
Jul 12, 2013 | 96.58 | 97.05 | 95.18 | 96.85 | 0 | -0.23(-0.24%) |
Jul 11, 2013 | 94.40 | 97.25 | 94.01 | 97.08 | 3,812,606 | +3.65(+3.91%) |
Jul 10, 2013 | 92.61 | 94.18 | 92.40 | 93.43 | 1,766,475 | +0.74(+0.80%) |
Jul 09, 2013 | 91.24 | 93.12 | 90.97 | 92.69 | 0 | +2.19(+2.42%) |
Jul 08, 2013 | 91.52 | 92.48 | 90.41 | 90.50 | 2,810,609 | -1.02(-1.11%) |
Jul 05, 2013 | 90.96 | 92.40 | 89.44 | 91.52 | 0 | +2.30(+2.58%) |
Jul 03, 2013 | 89.78 | 90.60 | 88.89 | 89.22 | 0 | -1.09(-1.21%) |
Jul 02, 2013 | 92.10 | 93.45 | 89.67 | 90.31 | 3,175,413 | -2.19(-2.37%) |
Jul 01, 2013 | 95.35 | 95.50 | 92.22 | 92.50 | 2,607,828 | -2.10(-2.22%) |
Jun 28, 2013 | 93.64 | 95.09 | 92.57 | 94.60 | 2,218,846 | +0.41(+0.44%) |
Jun 27, 2013 | 94.99 | 95.22 | 93.76 | 94.19 | 0 | +0.47(+0.50%) |
Jun 26, 2013 | 91.95 | 94.50 | 91.28 | 93.72 | 3,233,695 | +2.63(+2.89%) |
Jun 25, 2013 | 90.74 | 91.75 | 89.51 | 91.09 | 4,494,010 | +1.20(+1.33%) |
Jun 24, 2013 | 91.16 | 91.28 | 89.55 | 89.89 | 5,475,385 | -3.52(-3.77%) |
Jun 21, 2013 | 93.45 | 94.20 | 92.52 | 93.41 | 3,658,075 | +0.18(+0.20%) |
Jun 20, 2013 | 93.99 | 94.50 | 92.84 | 93.23 | 5,011,460 | -1.32(-1.40%) |
Jun 19, 2013 | 95.60 | 95.97 | 94.18 | 94.55 | 4,052,067 | -1.75(-1.82%) |
Jun 18, 2013 | 96.25 | 97.33 | 96.01 | 96.30 | 3,289,853 | -0.46(-0.48%) |
Jun 17, 2013 | 98.90 | 99.00 | 96.15 | 96.76 | 3,885,136 | -1.24(-1.27%) |
Jun 14, 2013 | 99.41 | 100.04 | 97.07 | 98.00 | 0 | -1.66(-1.67%) |
Jun 13, 2013 | 97.52 | 99.77 | 96.70 | 99.66 | 2,970,281 | +2.15(+2.20%) |
Jun 12, 2013 | 100.08 | 100.29 | 96.50 | 97.51 | 3,638,383 | -1.92(-1.93%) |
Jun 11, 2013 | 100.91 | 101.76 | 99.03 | 99.43 | 3,501,725 | -3.56(-3.46%) |
Jun 10, 2013 | 102.48 | 103.58 | 100.26 | 102.99 | 3,790,753 | +0.32(+0.31%) |
Jun 07, 2013 | 99.57 | 103.61 | 99.30 | 102.67 | 0 | +3.78(+3.82%) |
Jun 06, 2013 | 94.86 | 99.22 | 94.46 | 98.89 | 3,630,631 | +3.94(+4.15%) |
Jun 05, 2013 | 95.98 | 96.12 | 94.23 | 94.95 | 3,004,874 | -1.11(-1.16%) |
Jun 04, 2013 | 96.18 | 97.20 | 95.67 | 96.06 | 0 | -0.29(-0.30%) |