Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 118.36 | 118.36 | 117.57 | 117.90 | 7,935,092 | -0.32(-0.27%) |
Aug 29, 2013 | 118.04 | 118.80 | 117.88 | 118.22 | 5,886,791 | +0.17(+0.14%) |
Aug 28, 2013 | 117.56 | 118.37 | 117.52 | 118.05 | 6,072,617 | +0.43(+0.37%) |
Aug 27, 2013 | 118.17 | 118.61 | 117.55 | 117.62 | 14,334,987 | -1.36(-1.15%) |
Aug 26, 2013 | 119.48 | 119.83 | 118.97 | 118.99 | 7,229,846 | -0.49(-0.41%) |
Aug 23, 2013 | 119.29 | 119.62 | 118.87 | 119.48 | 12,040,491 | +0.34(+0.29%) |
Aug 22, 2013 | 118.71 | 119.31 | 118.64 | 119.14 | 5,297,669 | +0.61(+0.51%) |
Aug 21, 2013 | 119.17 | 119.55 | 118.42 | 118.53 | 11,906,238 | -0.89(-0.74%) |
Aug 20, 2013 | 119.54 | 119.94 | 119.27 | 119.42 | 4,823,022 | +0.01(+0.01%) |
Aug 19, 2013 | 119.86 | 120.19 | 119.34 | 119.41 | 5,234,393 | -0.61(-0.50%) |
Aug 16, 2013 | 120.08 | 120.46 | 119.80 | 120.02 | 8,825,768 | -0.19(-0.16%) |
Aug 15, 2013 | 120.98 | 120.98 | 120.08 | 120.20 | 12,590,428 | -1.75(-1.44%) |
Aug 14, 2013 | 122.71 | 122.84 | 121.79 | 121.96 | 7,988,285 | -0.89(-0.72%) |
Aug 13, 2013 | 122.83 | 123.27 | 121.97 | 122.84 | 5,974,396 | +0.33(+0.27%) |
Aug 12, 2013 | 122.06 | 122.73 | 121.98 | 122.52 | 4,648,169 | -0.06(-0.05%) |
Aug 09, 2013 | 122.88 | 123.25 | 121.96 | 122.58 | 5,722,245 | -0.46(-0.37%) |
Aug 08, 2013 | 123.55 | 123.65 | 122.49 | 123.04 | 6,375,107 | +0.12(+0.10%) |
Aug 07, 2013 | 122.75 | 123.09 | 122.50 | 122.92 | 5,457,911 | -0.25(-0.20%) |
Aug 06, 2013 | 123.58 | 123.59 | 122.82 | 123.17 | 4,502,005 | -0.75(-0.60%) |
Aug 05, 2013 | 124.01 | 124.09 | 123.69 | 123.92 | 3,868,566 | -0.33(-0.26%) |
Aug 02, 2013 | 123.66 | 124.28 | 123.47 | 124.24 | 4,557,753 | +0.25(+0.20%) |
Aug 01, 2013 | 124.00 | 124.21 | 123.82 | 124.00 | 6,126,330 | +0.84(+0.68%) |
Jul 31, 2013 | 123.39 | 124.11 | 122.94 | 123.16 | 14,815,663 | -0.06(-0.05%) |
Jul 30, 2013 | 123.61 | 123.75 | 122.83 | 123.22 | 5,294,045 | -0.02(-0.01%) |
Jul 29, 2013 | 123.18 | 123.40 | 122.85 | 123.23 | 3,259,281 | -0.18(-0.15%) |
Jul 26, 2013 | 122.88 | 123.49 | 122.23 | 123.42 | 4,852,746 | +0.03(+0.03%) |
Jul 25, 2013 | 122.92 | 123.49 | 122.65 | 123.39 | 6,893,758 | +0.02(+0.01%) |
Jul 24, 2013 | 123.78 | 123.85 | 122.98 | 123.37 | 4,895,280 | -0.21(-0.17%) |
Jul 23, 2013 | 123.74 | 123.82 | 123.35 | 123.58 | 4,266,588 | +0.20(+0.16%) |
Jul 22, 2013 | 123.31 | 123.62 | 123.14 | 123.38 | 3,980,229 | -0.01(-0.01%) |
Jul 19, 2013 | 123.19 | 123.40 | 122.95 | 123.39 | 6,071,732 | -0.18(-0.14%) |
Jul 18, 2013 | 123.27 | 123.88 | 122.94 | 123.56 | 8,571,737 | +0.79(+0.64%) |
Jul 17, 2013 | 123.00 | 123.17 | 122.64 | 122.77 | 8,178,352 | +0.04(+0.03%) |
Jul 16, 2013 | 122.97 | 123.08 | 122.44 | 122.73 | 4,519,136 | -0.27(-0.22%) |
Jul 15, 2013 | 122.94 | 123.19 | 122.76 | 123.00 | 3,459,318 | +0.37(+0.30%) |
Jul 12, 2013 | 122.83 | 123.10 | 122.41 | 122.63 | 7,983,095 | -0.17(-0.14%) |
Jul 11, 2013 | 122.77 | 122.99 | 122.26 | 122.80 | 7,352,586 | +1.33(+1.09%) |
Jul 10, 2013 | 121.52 | 121.93 | 121.19 | 121.47 | 7,626,295 | -0.06(-0.05%) |
Jul 09, 2013 | 121.47 | 121.69 | 121.21 | 121.53 | 6,537,672 | +0.61(+0.51%) |
Jul 08, 2013 | 120.73 | 121.25 | 120.65 | 120.92 | 6,180,032 | +0.80(+0.66%) |
Jul 05, 2013 | 119.89 | 120.18 | 118.84 | 120.12 | 6,950,628 | +1.18(+0.99%) |
Jul 03, 2013 | 118.06 | 119.30 | 117.92 | 118.95 | 3,267,637 | +0.49(+0.41%) |
Jul 02, 2013 | 118.64 | 119.48 | 118.04 | 118.46 | 6,127,366 | -0.39(-0.33%) |
Jul 01, 2013 | 118.93 | 119.71 | 118.69 | 118.85 | 6,154,997 | +0.69(+0.59%) |
Jun 28, 2013 | 118.77 | 119.34 | 118.10 | 118.16 | 8,448,489 | -0.19(-0.16%) |
Jun 26, 2013 | 117.96 | 118.57 | 117.70 | 118.35 | 7,953,553 | +1.18(+1.01%) |
Jun 25, 2013 | 117.25 | 117.56 | 116.62 | 117.17 | 9,523,654 | +0.81(+0.70%) |
Jun 24, 2013 | 116.39 | 117.27 | 116.08 | 116.35 | 17,763,286 | -1.15(-0.98%) |
Jun 21, 2013 | 117.75 | 117.94 | 116.55 | 117.51 | 13,789,656 | +0.12(+0.10%) |
Jun 20, 2013 | 119.19 | 119.22 | 117.16 | 117.39 | 17,994,126 | -2.79(-2.32%) |
Jun 19, 2013 | 121.65 | 121.87 | 120.15 | 120.18 | 11,495,435 | -1.60(-1.31%) |
Jun 18, 2013 | 120.87 | 121.98 | 120.84 | 121.78 | 6,044,139 | +1.05(+0.87%) |
Jun 17, 2013 | 120.61 | 121.36 | 120.15 | 120.73 | 8,414,221 | +0.89(+0.74%) |
Jun 14, 2013 | 120.58 | 120.91 | 119.62 | 119.84 | 5,833,692 | -0.88(-0.72%) |
Jun 13, 2013 | 119.11 | 120.89 | 118.90 | 120.71 | 7,804,634 | +1.51(+1.27%) |
Jun 12, 2013 | 121.05 | 121.18 | 119.07 | 119.20 | 8,674,631 | -1.07(-0.89%) |
Jun 11, 2013 | 120.17 | 121.24 | 119.87 | 120.27 | 8,816,065 | -0.80(-0.66%) |
Jun 10, 2013 | 121.53 | 121.60 | 120.89 | 121.07 | 6,182,517 | -0.09(-0.07%) |
Jun 07, 2013 | 120.23 | 121.25 | 119.87 | 121.16 | 10,168,827 | +1.65(+1.38%) |
Jun 06, 2013 | 118.82 | 119.53 | 117.97 | 119.51 | 19,053,202 | +0.75(+0.63%) |
Jun 05, 2013 | 120.28 | 120.45 | 118.75 | 118.76 | 11,850,835 | -1.85(-1.54%) |
Jun 04, 2013 | 121.11 | 121.63 | 119.97 | 120.62 | 10,002,977 | -0.53(-0.44%) |