Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 314.33 | 317.10 | 309.92 | 315.12 | 10,565 | +1.04(+0.33%) |
Aug 29, 2013 | 324.90 | 325.91 | 312.11 | 314.08 | 28,577 | -7.98(-2.48%) |
Aug 28, 2013 | 320.53 | 325.49 | 319.08 | 322.06 | 10,964 | +7.21(+2.29%) |
Aug 27, 2013 | 322.75 | 324.42 | 313.15 | 314.85 | 39,334 | -11.96(-3.66%) |
Aug 26, 2013 | 329.31 | 331.32 | 326.29 | 326.81 | 17,076 | -4.75(-1.43%) |
Aug 23, 2013 | 345.19 | 347.24 | 330.50 | 331.56 | 31,256 | -13.60(-3.94%) |
Aug 22, 2013 | 350.53 | 352.75 | 343.25 | 345.16 | 21,415 | -8.25(-2.34%) |
Aug 21, 2013 | 347.41 | 353.76 | 342.84 | 353.41 | 10,488 | +10.72(+3.13%) |
Aug 20, 2013 | 346.58 | 346.82 | 341.49 | 342.70 | 14,964 | -8.15(-2.32%) |
Aug 19, 2013 | 346.72 | 352.96 | 346.02 | 350.85 | 18,618 | +8.95(+2.62%) |
Aug 16, 2013 | 336.76 | 348.14 | 336.11 | 341.90 | 14,882 | +3.19(+0.94%) |
Aug 15, 2013 | 335.59 | 338.71 | 332.19 | 338.71 | 8,271 | +13.80(+4.25%) |
Aug 14, 2013 | 327.23 | 327.57 | 323.69 | 324.90 | 4,724 | -1.53(-0.47%) |
Aug 13, 2013 | 323.86 | 327.96 | 323.59 | 326.43 | 16,263 | +13.11(+4.18%) |
Aug 12, 2013 | 303.47 | 313.32 | 303.47 | 313.32 | 5,320 | +6.49(+2.11%) |
Aug 09, 2013 | 312.25 | 312.94 | 306.83 | 306.83 | 5,472 | -1.87(-0.61%) |
Aug 08, 2013 | 309.61 | 309.84 | 304.34 | 308.71 | 41,188 | -2.39(-0.77%) |
Aug 07, 2013 | 316.51 | 316.51 | 310.06 | 311.10 | 8,359 | -7.11(-2.24%) |
Aug 06, 2013 | 323.24 | 323.73 | 318.21 | 318.21 | 5,108 | -2.20(-0.69%) |
Aug 05, 2013 | 316.34 | 321.99 | 316.09 | 320.41 | 10,761 | +7.26(+2.32%) |
Aug 02, 2013 | 318.45 | 318.45 | 312.81 | 313.15 | 20,987 | -11.51(-3.55%) |
Aug 01, 2013 | 316.32 | 327.50 | 315.90 | 324.66 | 9,386 | +17.86(+5.82%) |
Jul 31, 2013 | 321.16 | 322.55 | 305.20 | 306.80 | 10,557 | -4.92(-1.58%) |
Jul 30, 2013 | 307.49 | 312.38 | 306.69 | 311.72 | 2,669 | +1.66(+0.54%) |
Jul 29, 2013 | 307.43 | 312.14 | 307.02 | 310.06 | 10,604 | +6.45(+2.12%) |
Jul 26, 2013 | 304.34 | 306.58 | 302.29 | 303.61 | 8,868 | -5.58(-1.81%) |
Jul 25, 2013 | 313.77 | 314.74 | 308.26 | 309.19 | 5,222 | +0.52(+0.17%) |
Jul 24, 2013 | 307.53 | 314.39 | 305.73 | 308.67 | 7,551 | +11.38(+3.83%) |
Jul 23, 2013 | 299.45 | 301.99 | 296.98 | 297.30 | 4,519 | +2.74(+0.93%) |
Jul 22, 2013 | 293.76 | 295.10 | 291.13 | 294.56 | 8,963 | -0.83(-0.28%) |
Jul 19, 2013 | 302.85 | 303.05 | 295.18 | 295.39 | 9,967 | -14.22(-4.59%) |
Jul 18, 2013 | 300.31 | 309.61 | 300.21 | 309.61 | 12,502 | +10.92(+3.66%) |
Jul 17, 2013 | 295.81 | 299.45 | 294.56 | 298.68 | 7,301 | -1.63(-0.54%) |
Jul 16, 2013 | 302.78 | 303.30 | 299.34 | 300.31 | 5,675 | -3.29(-1.09%) |
Jul 15, 2013 | 307.56 | 307.56 | 303.12 | 303.61 | 5,608 | -4.44(-1.44%) |
Jul 12, 2013 | 303.09 | 311.17 | 302.08 | 308.05 | 4,083 | +0.31(+0.10%) |
Jul 11, 2013 | 311.24 | 314.71 | 307.52 | 307.74 | 14,379 | -11.03(-3.46%) |
Jul 10, 2013 | 311.31 | 320.58 | 311.31 | 318.76 | 7,137 | +7.47(+2.40%) |
Jul 09, 2013 | 310.96 | 313.88 | 309.85 | 311.30 | 4,083 | -1.22(-0.39%) |
Jul 08, 2013 | 314.43 | 314.60 | 310.13 | 312.52 | 9,275 | -8.91(-2.77%) |
Jul 05, 2013 | 313.11 | 321.47 | 311.55 | 321.44 | 20,930 | +30.10(+10.33%) |
Jul 03, 2013 | 288.93 | 291.33 | 288.42 | 291.33 | 3,224 | +2.39(+0.83%) |
Jul 02, 2013 | 287.76 | 289.70 | 285.54 | 288.94 | 6,081 | +0.66(+0.23%) |
Jul 01, 2013 | 294.42 | 295.84 | 287.95 | 288.28 | 14,706 | -2.15(-0.74%) |
Jun 28, 2013 | 301.77 | 304.06 | 289.98 | 290.43 | 42,184 | -15.75(-5.14%) |
Jun 26, 2013 | 302.60 | 310.06 | 302.08 | 306.18 | 23,589 | -6.10(-1.95%) |
Jun 25, 2013 | 303.71 | 312.28 | 303.09 | 312.28 | 15,795 | +7.56(+2.48%) |
Jun 24, 2013 | 312.70 | 312.70 | 299.62 | 304.72 | 50,723 | -3.36(-1.09%) |
Jun 21, 2013 | 293.17 | 308.08 | 291.75 | 308.08 | 38,465 | +15.36(+5.25%) |
Jun 20, 2013 | 289.25 | 300.32 | 285.99 | 292.72 | 42,695 | +14.36(+5.16%) |
Jun 19, 2013 | 267.75 | 282.49 | 267.47 | 278.36 | 40,222 | +7.32(+2.70%) |
Jun 18, 2013 | 274.09 | 274.86 | 268.61 | 271.04 | 10,193 | -0.07(-0.03%) |
Jun 17, 2013 | 265.49 | 272.57 | 265.42 | 271.11 | 17,157 | +4.30(+1.61%) |
Jun 14, 2013 | 265.15 | 266.95 | 261.54 | 266.81 | 14,304 | +1.47(+0.55%) |
Jun 13, 2013 | 272.67 | 272.67 | 264.63 | 265.34 | 37,229 | -12.54(-4.51%) |
Jun 12, 2013 | 273.99 | 278.29 | 267.78 | 277.88 | 14,975 | +11.10(+4.16%) |
Jun 11, 2013 | 278.90 | 279.19 | 266.68 | 266.78 | 13,544 | -9.33(-3.38%) |