Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 199.30 | 200.26 | 197.48 | 198.30 | 754,075 | -0.17(-0.08%) |
Aug 29, 2013 | 196.18 | 200.04 | 196.00 | 198.47 | 429,591 | +2.12(+1.08%) |
Aug 28, 2013 | 195.26 | 198.90 | 194.64 | 196.35 | 675,776 | +0.36(+0.19%) |
Aug 27, 2013 | 200.91 | 201.80 | 195.93 | 195.99 | 829,849 | -7.99(-3.92%) |
Aug 26, 2013 | 203.56 | 206.38 | 202.55 | 203.98 | 1,310,978 | +0.55(+0.27%) |
Aug 23, 2013 | 204.29 | 204.53 | 201.62 | 203.43 | 585,743 | +0.56(+0.28%) |
Aug 22, 2013 | 200.86 | 203.46 | 200.19 | 202.87 | 468,913 | +3.06(+1.53%) |
Aug 21, 2013 | 201.48 | 202.96 | 199.10 | 199.81 | 1,069,805 | -2.21(-1.09%) |
Aug 20, 2013 | 202.14 | 202.58 | 200.82 | 202.02 | 1,100,724 | +0.14(+0.07%) |
Aug 19, 2013 | 203.59 | 205.03 | 201.67 | 201.88 | 941,039 | -2.58(-1.26%) |
Aug 16, 2013 | 203.65 | 206.50 | 202.84 | 204.46 | 821,932 | +0.05(+0.02%) |
Aug 15, 2013 | 207.70 | 207.87 | 202.50 | 204.41 | 783,603 | -5.47(-2.61%) |
Aug 14, 2013 | 211.91 | 212.53 | 209.86 | 209.88 | 396,025 | -1.88(-0.89%) |
Aug 13, 2013 | 210.81 | 212.41 | 209.12 | 211.77 | 506,038 | +1.21(+0.57%) |
Aug 12, 2013 | 211.28 | 211.92 | 209.36 | 210.56 | 470,998 | -1.79(-0.84%) |
Aug 09, 2013 | 211.05 | 214.56 | 209.84 | 212.34 | 761,429 | +1.55(+0.74%) |
Aug 08, 2013 | 214.43 | 214.88 | 210.69 | 210.79 | 658,734 | -1.80(-0.85%) |
Aug 07, 2013 | 214.29 | 214.29 | 210.51 | 212.59 | 631,586 | -2.79(-1.30%) |
Aug 06, 2013 | 215.85 | 216.93 | 214.12 | 215.38 | 431,233 | -0.86(-0.40%) |
Aug 05, 2013 | 215.67 | 216.47 | 214.51 | 216.24 | 441,937 | -0.68(-0.31%) |
Aug 02, 2013 | 216.07 | 218.21 | 215.20 | 216.92 | 807,555 | +1.02(+0.47%) |
Aug 01, 2013 | 216.45 | 217.21 | 214.69 | 215.90 | 1,023,594 | +2.50(+1.17%) |
Jul 31, 2013 | 213.94 | 216.31 | 212.87 | 213.39 | 969,695 | -0.36(-0.17%) |
Jul 30, 2013 | 215.53 | 215.91 | 213.33 | 213.76 | 653,336 | -0.51(-0.24%) |
Jul 29, 2013 | 217.06 | 217.06 | 213.45 | 214.27 | 560,217 | -2.47(-1.14%) |
Jul 26, 2013 | 214.23 | 216.75 | 213.18 | 216.74 | 556,880 | +1.06(+0.49%) |
Jul 25, 2013 | 213.58 | 216.85 | 212.86 | 215.68 | 766,784 | +0.78(+0.36%) |
Jul 24, 2013 | 215.82 | 216.78 | 213.84 | 214.90 | 1,131,345 | -0.76(-0.35%) |
Jul 23, 2013 | 216.47 | 218.35 | 215.53 | 215.66 | 932,936 | -0.79(-0.37%) |
Jul 22, 2013 | 211.96 | 216.45 | 211.10 | 216.45 | 1,016,646 | +4.00(+1.88%) |
Jul 19, 2013 | 211.90 | 212.46 | 208.35 | 212.46 | 1,024,199 | +1.37(+0.65%) |
Jul 18, 2013 | 207.08 | 211.63 | 206.08 | 211.09 | 1,630,963 | +5.65(+2.75%) |
Jul 17, 2013 | 203.44 | 205.80 | 202.94 | 205.44 | 1,284,030 | +2.35(+1.16%) |
Jul 16, 2013 | 204.39 | 206.97 | 200.94 | 203.09 | 874,693 | -1.11(-0.54%) |
Jul 15, 2013 | 204.47 | 205.23 | 203.60 | 204.20 | 614,007 | +0.05(+0.03%) |
Jul 12, 2013 | 203.96 | 204.18 | 201.11 | 204.15 | 892,444 | -0.11(-0.06%) |
Jul 11, 2013 | 202.50 | 205.88 | 202.03 | 204.26 | 1,231,907 | +3.92(+1.96%) |
Jul 10, 2013 | 200.56 | 201.56 | 198.59 | 200.34 | 1,169,341 | +1.01(+0.50%) |
Jul 09, 2013 | 196.32 | 199.63 | 193.17 | 199.33 | 1,240,766 | +4.81(+2.47%) |
Jul 08, 2013 | 196.76 | 197.19 | 193.65 | 194.52 | 1,115,963 | -0.18(-0.09%) |
Jul 05, 2013 | 195.12 | 195.97 | 191.76 | 194.70 | 787,923 | +1.51(+0.78%) |
Jul 03, 2013 | 192.60 | 194.67 | 191.48 | 193.19 | 327,969 | -1.18(-0.61%) |
Jul 02, 2013 | 193.68 | 196.32 | 192.77 | 194.37 | 638,683 | +0.54(+0.28%) |
Jul 01, 2013 | 194.97 | 197.99 | 193.60 | 193.83 | 1,104,317 | -0.56(-0.29%) |
Jun 28, 2013 | 199.71 | 199.71 | 193.92 | 194.39 | 1,859,122 | -5.46(-2.73%) |
Jun 27, 2013 | 194.77 | 200.94 | 194.77 | 199.85 | 1,377,311 | +4.56(+2.33%) |
Jun 26, 2013 | 190.97 | 196.32 | 190.97 | 195.29 | 1,358,733 | +4.13(+2.16%) |
Jun 25, 2013 | 188.91 | 192.13 | 187.43 | 191.16 | 1,663,156 | +5.26(+2.83%) |
Jun 24, 2013 | 186.47 | 187.92 | 182.39 | 185.90 | 2,067,052 | -2.30(-1.22%) |
Jun 21, 2013 | 195.65 | 195.75 | 183.14 | 188.20 | 3,466,834 | -2.53(-1.33%) |
Jun 20, 2013 | 200.35 | 201.25 | 189.62 | 190.73 | 3,135,978 | -12.45(-6.13%) |
Jun 19, 2013 | 209.56 | 210.56 | 203.00 | 203.18 | 1,099,416 | -6.08(-2.90%) |
Jun 18, 2013 | 209.93 | 211.40 | 207.95 | 209.25 | 669,150 | +0.38(+0.18%) |
Jun 17, 2013 | 206.28 | 210.46 | 205.10 | 208.88 | 1,007,705 | +4.74(+2.32%) |
Jun 14, 2013 | 206.13 | 207.14 | 202.87 | 204.14 | 1,006,313 | -2.04(-0.99%) |
Jun 13, 2013 | 203.42 | 206.38 | 200.34 | 206.18 | 1,536,339 | +2.56(+1.26%) |
Jun 12, 2013 | 210.68 | 211.91 | 203.23 | 203.62 | 1,145,003 | -5.42(-2.59%) |
Jun 11, 2013 | 211.45 | 211.71 | 208.25 | 209.03 | 850,918 | -3.89(-1.83%) |
Jun 10, 2013 | 211.19 | 214.11 | 209.20 | 212.92 | 918,599 | +0.84(+0.40%) |
Jun 07, 2013 | 206.60 | 212.43 | 204.17 | 212.08 | 1,188,030 | +8.51(+4.18%) |
Jun 06, 2013 | 200.85 | 203.76 | 197.17 | 203.58 | 1,862,167 | +2.80(+1.40%) |
Jun 05, 2013 | 207.49 | 208.91 | 197.88 | 200.78 | 1,736,377 | -7.00(-3.37%) |
Jun 04, 2013 | 209.62 | 211.76 | 206.58 | 207.78 | 956,014 | -1.54(-0.74%) |