Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 216.65 | 216.65 | 212.92 | 213.29 | 0 | -4.73(-2.17%) |
Aug 29, 2013 | 218.29 | 218.62 | 216.88 | 218.02 | 0 | -0.27(-0.12%) |
Aug 28, 2013 | 219.07 | 219.07 | 218.07 | 218.29 | 0 | -1.70(-0.77%) |
Aug 27, 2013 | 220.79 | 222.09 | 219.85 | 219.99 | 0 | -2.76(-1.24%) |
Aug 26, 2013 | 223.79 | 223.79 | 221.86 | 222.75 | 0 | +0.09(+0.04%) |
Aug 23, 2013 | 223.20 | 223.65 | 222.66 | 222.66 | 0 | -1.33(-0.59%) |
Aug 22, 2013 | 223.56 | 223.99 | 222.41 | 223.99 | 1,393 | +0.00(+0.00%) |
Aug 21, 2013 | 223.11 | 223.99 | 223.09 | 223.99 | 0 | -0.45(-0.20%) |
Aug 20, 2013 | 224.00 | 224.50 | 224.00 | 224.44 | 0 | +0.76(+0.34%) |
Aug 19, 2013 | 223.33 | 224.26 | 223.33 | 223.68 | 0 | +0.71(+0.32%) |
Aug 16, 2013 | 221.68 | 222.97 | 219.81 | 222.97 | 0 | +1.32(+0.60%) |
Aug 15, 2013 | 223.10 | 223.10 | 221.63 | 221.65 | 921 | -1.91(-0.85%) |
Aug 14, 2013 | 223.11 | 223.56 | 223.06 | 223.56 | 0 | -0.67(-0.30%) |
Aug 13, 2013 | 224.34 | 224.36 | 223.82 | 224.22 | 1,288 | -0.12(-0.05%) |
Aug 12, 2013 | 223.77 | 224.34 | 223.77 | 224.34 | 672 | +0.34(+0.15%) |
Aug 09, 2013 | 222.99 | 224.00 | 222.99 | 224.00 | 1,070 | -0.88(-0.39%) |
Aug 08, 2013 | 224.89 | 224.89 | 224.00 | 224.88 | 3,624 | -0.01(-0.00%) |
Aug 07, 2013 | 222.24 | 224.89 | 222.24 | 224.89 | 1,962 | +2.02(+0.90%) |
Aug 06, 2013 | 222.80 | 223.15 | 222.80 | 222.88 | 448 | -1.08(-0.48%) |
Aug 05, 2013 | 222.41 | 223.96 | 221.86 | 223.96 | 2,465 | +2.15(+0.97%) |
Aug 02, 2013 | 221.24 | 222.90 | 220.43 | 221.81 | 1,568 | +2.00(+0.91%) |
Aug 01, 2013 | 215.97 | 219.81 | 215.97 | 219.81 | 3,360 | +4.60(+2.14%) |
Jul 31, 2013 | 214.18 | 215.21 | 214.18 | 215.21 | 0 | +1.04(+0.48%) |
Jul 30, 2013 | 214.28 | 214.28 | 210.64 | 214.18 | 0 | -1.32(-0.61%) |
Jul 29, 2013 | 215.97 | 215.97 | 215.50 | 215.50 | 0 | -1.32(-0.61%) |
Jul 25, 2013 | 215.08 | 216.82 | 216.82 | 216.82 | 1,120 | +2.18(+1.01%) |
Jul 24, 2013 | 216.84 | 216.84 | 214.42 | 214.64 | 0 | -2.03(-0.94%) |
Jul 23, 2013 | 214.80 | 218.51 | 213.58 | 216.67 | 0 | +1.78(+0.83%) |
Jul 22, 2013 | 213.69 | 214.90 | 212.40 | 214.90 | 0 | +1.17(+0.55%) |
Jul 19, 2013 | 213.29 | 213.76 | 213.20 | 213.73 | 0 | +0.22(+0.10%) |
Jul 18, 2013 | 212.62 | 214.51 | 212.50 | 213.51 | 0 | +1.97(+0.93%) |
Jul 17, 2013 | 211.06 | 211.86 | 210.35 | 211.53 | 2,619 | +1.86(+0.89%) |
Jul 16, 2013 | 208.80 | 210.93 | 208.76 | 209.68 | 0 | +0.41(+0.20%) |
Jul 15, 2013 | 207.04 | 209.27 | 207.04 | 209.27 | 0 | +2.35(+1.13%) |
Jul 12, 2013 | 206.79 | 207.27 | 206.78 | 206.92 | 0 | +0.12(+0.06%) |
Jul 11, 2013 | 203.47 | 206.79 | 202.43 | 206.79 | 0 | +4.71(+2.33%) |
Jul 10, 2013 | 202.58 | 202.81 | 201.43 | 202.08 | 0 | +0.38(+0.19%) |
Jul 09, 2013 | 200.48 | 202.67 | 200.48 | 201.71 | 0 | +1.23(+0.61%) |
Jul 08, 2013 | 197.67 | 200.77 | 197.67 | 200.48 | 0 | +2.81(+1.42%) |
Jul 05, 2013 | 197.23 | 197.66 | 197.10 | 197.66 | 0 | +1.60(+0.81%) |
Jul 03, 2013 | 195.27 | 196.07 | 195.26 | 196.07 | 0 | +0.94(+0.48%) |
Jul 02, 2013 | 194.95 | 195.96 | 193.66 | 195.13 | 0 | +0.58(+0.30%) |
Jul 01, 2013 | 196.56 | 197.45 | 194.32 | 194.55 | 0 | -0.63(-0.32%) |
Jun 28, 2013 | 195.12 | 195.96 | 191.91 | 195.19 | 10,355 | -0.93(-0.47%) |
Jun 27, 2013 | 195.98 | 196.77 | 195.93 | 196.11 | 0 | +0.59(+0.30%) |
Jun 26, 2013 | 194.82 | 197.14 | 194.82 | 195.52 | 0 | +0.13(+0.07%) |
Jun 25, 2013 | 195.85 | 195.85 | 194.55 | 195.39 | 0 | -0.27(-0.14%) |
Jun 24, 2013 | 196.17 | 196.75 | 194.60 | 195.66 | 0 | -1.77(-0.90%) |
Jun 21, 2013 | 196.33 | 198.10 | 196.33 | 197.43 | 8,064 | +2.39(+1.23%) |
Jun 20, 2013 | 196.38 | 196.38 | 194.51 | 195.03 | 0 | -2.25(-1.14%) |
Jun 19, 2013 | 195.75 | 198.25 | 195.75 | 197.28 | 0 | -0.80(-0.41%) |
Jun 18, 2013 | 196.34 | 198.09 | 196.29 | 198.09 | 0 | +1.87(+0.96%) |
Jun 17, 2013 | 193.63 | 196.21 | 193.63 | 196.21 | 0 | +3.43(+1.78%) |
Jun 14, 2013 | 194.65 | 194.66 | 192.78 | 192.78 | 0 | -3.28(-1.67%) |
Jun 13, 2013 | 194.09 | 196.06 | 193.65 | 196.06 | 2,009 | +2.76(+1.43%) |
Jun 12, 2013 | 194.55 | 194.55 | 193.30 | 193.30 | 1,174 | -0.10(-0.05%) |
Jun 11, 2013 | 193.40 | 193.40 | 193.40 | 193.40 | 224 | -1.87(-0.96%) |
Jun 10, 2013 | 194.79 | 195.27 | 194.16 | 195.27 | 0 | -0.25(-0.13%) |
Jun 07, 2013 | 195.02 | 195.83 | 195.00 | 195.52 | 0 | +0.76(+0.39%) |
Jun 06, 2013 | 194.74 | 195.62 | 193.58 | 194.76 | 0 | -0.80(-0.41%) |
Jun 05, 2013 | 196.28 | 197.49 | 195.30 | 195.56 | 0 | -1.65(-0.83%) |
Jun 04, 2013 | 198.06 | 198.27 | 194.36 | 197.21 | 0 | +1.11(+0.57%) |