Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 213.99 | 214.56 | 210.87 | 213.02 | 0 | -1.11(-0.52%) |
Aug 29, 2013 | 209.19 | 217.07 | 209.03 | 214.13 | 843,701 | +4.42(+2.11%) |
Aug 28, 2013 | 208.27 | 211.29 | 206.60 | 209.71 | 808,844 | +2.06(+0.99%) |
Aug 27, 2013 | 210.09 | 211.71 | 207.39 | 207.65 | 724,565 | -4.69(-2.21%) |
Aug 26, 2013 | 212.02 | 214.92 | 210.99 | 212.34 | 805,901 | +0.96(+0.45%) |
Aug 23, 2013 | 211.49 | 212.25 | 210.02 | 211.38 | 0 | -0.10(-0.05%) |
Aug 22, 2013 | 208.35 | 212.77 | 208.01 | 211.48 | 611,739 | +3.40(+1.63%) |
Aug 21, 2013 | 205.61 | 210.98 | 203.55 | 208.08 | 998,705 | +1.53(+0.74%) |
Aug 20, 2013 | 206.81 | 209.25 | 206.24 | 206.55 | 736,676 | -0.32(-0.15%) |
Aug 19, 2013 | 207.15 | 209.95 | 206.84 | 206.87 | 639,825 | -0.02(-0.01%) |
Aug 16, 2013 | 205.61 | 208.92 | 205.28 | 206.89 | 0 | +0.36(+0.17%) |
Aug 15, 2013 | 209.41 | 209.86 | 205.73 | 206.53 | 814,099 | -4.99(-2.36%) |
Aug 14, 2013 | 210.93 | 214.16 | 210.65 | 211.52 | 1,054,843 | +0.27(+0.13%) |
Aug 13, 2013 | 206.88 | 213.49 | 206.15 | 211.25 | 1,775,014 | +4.36(+2.11%) |
Aug 12, 2013 | 210.79 | 210.79 | 203.55 | 206.89 | 1,956,133 | -5.46(-2.57%) |
Aug 09, 2013 | 214.75 | 217.10 | 212.01 | 212.35 | 1,028,855 | -4.54(-2.09%) |
Aug 08, 2013 | 219.70 | 220.00 | 215.87 | 216.89 | 807,767 | -0.87(-0.40%) |
Aug 07, 2013 | 220.64 | 222.85 | 217.13 | 217.76 | 1,114,480 | -4.06(-1.83%) |
Aug 06, 2013 | 227.21 | 227.36 | 221.70 | 221.82 | 753,831 | -5.75(-2.53%) |
Aug 05, 2013 | 228.00 | 229.00 | 225.10 | 227.57 | 969,762 | -0.19(-0.08%) |
Aug 02, 2013 | 220.38 | 227.80 | 220.30 | 227.76 | 1,535,972 | +7.56(+3.43%) |
Aug 01, 2013 | 218.82 | 221.58 | 218.03 | 220.20 | 1,126,054 | +2.07(+0.95%) |
Jul 31, 2013 | 217.49 | 221.70 | 216.06 | 218.13 | 0 | +1.20(+0.55%) |
Jul 30, 2013 | 216.98 | 217.99 | 214.21 | 216.93 | 0 | +0.97(+0.45%) |
Jul 29, 2013 | 221.86 | 224.11 | 215.96 | 215.96 | 0 | -7.27(-3.26%) |
Jul 26, 2013 | 226.40 | 227.76 | 218.16 | 223.23 | 0 | -4.25(-1.87%) |
Jul 25, 2013 | 233.53 | 233.97 | 222.20 | 227.48 | 2,392,644 | +0.87(+0.38%) |
Jul 24, 2013 | 222.73 | 226.97 | 221.18 | 226.61 | 1,455,739 | +3.96(+1.78%) |
Jul 23, 2013 | 231.55 | 231.83 | 221.91 | 222.66 | 1,723,278 | -9.01(-3.89%) |
Jul 22, 2013 | 233.71 | 232.00 | 222.09 | 231.67 | 0 | +1.40(+0.61%) |
Jul 19, 2013 | 224.33 | 230.62 | 220.10 | 230.27 | 1,593,039 | +7.15(+3.20%) |
Jul 18, 2013 | 225.33 | 226.99 | 222.62 | 223.12 | 0 | -1.87(-0.83%) |
Jul 17, 2013 | 224.06 | 227.12 | 223.32 | 224.99 | 1,025,044 | +2.14(+0.96%) |
Jul 16, 2013 | 223.94 | 225.53 | 220.03 | 222.85 | 0 | -1.48(-0.66%) |
Jul 15, 2013 | 228.01 | 228.01 | 222.50 | 224.33 | 0 | -2.01(-0.89%) |
Jul 12, 2013 | 222.52 | 226.54 | 219.19 | 226.34 | 0 | +3.04(+1.36%) |
Jul 11, 2013 | 222.61 | 226.00 | 220.83 | 223.30 | 1,260,874 | +3.60(+1.64%) |
Jul 10, 2013 | 218.87 | 221.51 | 216.38 | 219.70 | 0 | +0.44(+0.20%) |
Jul 09, 2013 | 219.20 | 220.92 | 215.81 | 219.26 | 829,085 | +1.19(+0.54%) |
Jul 08, 2013 | 223.38 | 225.22 | 217.50 | 218.07 | 0 | -3.58(-1.62%) |
Jul 05, 2013 | 220.27 | 223.94 | 220.27 | 221.65 | 0 | +4.15(+1.91%) |
Jul 03, 2013 | 214.99 | 218.67 | 214.53 | 217.50 | 0 | +0.85(+0.39%) |
Jul 02, 2013 | 217.49 | 219.28 | 215.22 | 216.65 | 0 | -1.22(-0.56%) |
Jul 01, 2013 | 220.25 | 223.80 | 217.72 | 217.88 | 1,522,976 | +2.68(+1.24%) |
Jun 28, 2013 | 221.68 | 224.63 | 215.13 | 215.20 | 3,110,384 | +6.39(+3.06%) |
Jun 27, 2013 | 209.80 | 212.98 | 207.82 | 208.81 | 0 | +0.38(+0.18%) |
Jun 26, 2013 | 201.57 | 209.87 | 200.26 | 208.43 | 0 | +9.28(+4.66%) |
Jun 25, 2013 | 201.75 | 202.31 | 196.69 | 199.15 | 0 | -1.31(-0.65%) |
Jun 24, 2013 | 197.80 | 203.65 | 195.10 | 200.46 | 0 | +1.39(+0.70%) |
Jun 21, 2013 | 201.01 | 202.98 | 194.66 | 199.07 | 3,518,119 | -0.51(-0.25%) |
Jun 20, 2013 | 201.60 | 202.97 | 197.70 | 199.58 | 0 | -4.22(-2.07%) |
Jun 19, 2013 | 210.47 | 211.26 | 203.59 | 203.80 | 1,213,582 | -7.00(-3.32%) |
Jun 18, 2013 | 210.47 | 211.62 | 206.43 | 210.80 | 1,440,675 | +3.05(+1.47%) |
Jun 17, 2013 | 214.01 | 216.00 | 206.62 | 207.75 | 0 | -4.24(-2.00%) |
Jun 14, 2013 | 212.00 | 217.65 | 208.42 | 211.99 | 0 | +2.41(+1.15%) |
Jun 13, 2013 | 205.86 | 210.87 | 204.56 | 209.58 | 2,011,599 | +3.03(+1.47%) |
Jun 12, 2013 | 217.70 | 218.90 | 204.12 | 206.55 | 2,778,588 | -16.48(-7.39%) |
Jun 11, 2013 | 219.62 | 225.00 | 218.31 | 223.03 | 1,331,794 | +0.84(+0.38%) |
Jun 10, 2013 | 225.81 | 226.60 | 220.47 | 222.19 | 0 | -2.83(-1.26%) |
Jun 07, 2013 | 223.57 | 228.10 | 223.30 | 225.02 | 0 | +3.83(+1.73%) |
Jun 06, 2013 | 214.35 | 221.35 | 212.87 | 221.19 | 0 | +7.09(+3.31%) |
Jun 05, 2013 | 219.00 | 223.60 | 209.87 | 214.10 | 0 | -5.64(-2.57%) |
Jun 04, 2013 | 224.22 | 225.00 | 218.38 | 219.74 | 0 | -7.65(-3.36%) |