Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 336.90 | 339.99 | 323.70 | 325.80 | 0 | -10.35(-3.08%) |
Aug 29, 2013 | 332.25 | 341.55 | 328.20 | 336.15 | 75,630 | +7.95(+2.42%) |
Aug 28, 2013 | 328.80 | 335.10 | 320.70 | 328.20 | 122,945 | -1.20(-0.36%) |
Aug 27, 2013 | 347.10 | 351.60 | 329.10 | 329.40 | 116,206 | -25.20(-7.11%) |
Aug 26, 2013 | 357.00 | 359.85 | 349.50 | 354.60 | 0 | +0.75(+0.21%) |
Aug 23, 2013 | 349.80 | 354.45 | 342.30 | 353.85 | 0 | +4.95(+1.42%) |
Aug 22, 2013 | 335.85 | 358.80 | 335.85 | 348.90 | 176,630 | +15.00(+4.49%) |
Aug 21, 2013 | 315.90 | 334.95 | 314.70 | 333.90 | 159,405 | +18.00(+5.70%) |
Aug 20, 2013 | 300.75 | 319.80 | 300.30 | 315.90 | 86,767 | +15.90(+5.30%) |
Aug 19, 2013 | 300.45 | 310.35 | 299.62 | 300.00 | 72,062 | -1.80(-0.60%) |
Aug 16, 2013 | 303.75 | 309.00 | 299.42 | 301.80 | 0 | -1.20(-0.40%) |
Aug 15, 2013 | 301.80 | 304.65 | 291.30 | 303.00 | 95,517 | -3.30(-1.08%) |
Aug 14, 2013 | 304.05 | 307.74 | 299.55 | 306.30 | 67,580 | +1.65(+0.54%) |
Aug 13, 2013 | 304.20 | 306.75 | 298.95 | 304.65 | 86,036 | -0.75(-0.25%) |
Aug 12, 2013 | 293.10 | 307.50 | 289.20 | 305.40 | 182,085 | +21.15(+7.44%) |
Aug 09, 2013 | 282.00 | 289.20 | 278.55 | 284.25 | 114,031 | +0.15(+0.05%) |
Aug 08, 2013 | 303.00 | 304.35 | 280.50 | 284.10 | 129,842 | -14.85(-4.97%) |
Aug 07, 2013 | 303.90 | 306.00 | 291.15 | 298.95 | 93,202 | -6.45(-2.11%) |
Aug 06, 2013 | 315.00 | 321.90 | 297.15 | 305.40 | 131,066 | -15.15(-4.73%) |
Aug 05, 2013 | 324.75 | 336.00 | 318.75 | 320.55 | 123,995 | -3.00(-0.93%) |
Aug 02, 2013 | 311.55 | 328.35 | 310.50 | 323.55 | 82,235 | +10.50(+3.35%) |
Aug 01, 2013 | 313.65 | 317.85 | 309.00 | 313.05 | 76,203 | +5.85(+1.90%) |
Jul 31, 2013 | 309.60 | 313.95 | 303.75 | 307.20 | 54,769 | -1.65(-0.53%) |
Jul 30, 2013 | 300.45 | 310.50 | 297.15 | 308.85 | 0 | +10.20(+3.42%) |
Jul 29, 2013 | 304.05 | 305.70 | 294.94 | 298.65 | 0 | -5.40(-1.78%) |
Jul 26, 2013 | 301.95 | 305.25 | 296.42 | 304.05 | 0 | -1.50(-0.49%) |
Jul 25, 2013 | 297.00 | 307.21 | 288.01 | 305.55 | 0 | +8.85(+2.98%) |
Jul 24, 2013 | 311.25 | 314.18 | 293.55 | 296.70 | 0 | -10.80(-3.51%) |
Jul 23, 2013 | 322.50 | 324.45 | 304.80 | 307.50 | 0 | -13.80(-4.30%) |
Jul 22, 2013 | 317.70 | 328.20 | 311.55 | 321.30 | 109,507 | +5.10(+1.61%) |
Jul 19, 2013 | 311.85 | 324.00 | 308.40 | 316.20 | 119,071 | +5.85(+1.88%) |
Jul 18, 2013 | 311.40 | 314.85 | 305.25 | 310.35 | 0 | -0.75(-0.24%) |
Jul 17, 2013 | 301.50 | 311.70 | 300.60 | 311.10 | 69,946 | +7.95(+2.62%) |
Jul 16, 2013 | 316.80 | 318.45 | 300.00 | 303.15 | 0 | -12.90(-4.08%) |
Jul 15, 2013 | 310.50 | 325.65 | 304.50 | 316.05 | 151,691 | +11.10(+3.64%) |
Jul 12, 2013 | 294.90 | 311.85 | 291.75 | 304.95 | 0 | +11.70(+3.99%) |
Jul 11, 2013 | 303.45 | 304.95 | 288.00 | 293.25 | 0 | -6.00(-2.01%) |
Jul 10, 2013 | 312.00 | 316.50 | 297.60 | 299.25 | 153,980 | +0.30(+0.10%) |
Jul 09, 2013 | 294.75 | 301.20 | 289.50 | 298.95 | 153,564 | +5.25(+1.79%) |
Jul 08, 2013 | 321.00 | 329.70 | 292.65 | 293.70 | 399,439 | -25.35(-7.95%) |
Jul 05, 2013 | 280.50 | 321.30 | 280.38 | 319.05 | 0 | +39.30(+14.05%) |
Jul 03, 2013 | 276.75 | 281.40 | 267.75 | 279.75 | 0 | +4.20(+1.52%) |
Jul 02, 2013 | 247.20 | 275.70 | 246.75 | 275.55 | 313,083 | +30.15(+12.29%) |
Jul 01, 2013 | 240.90 | 253.35 | 240.00 | 245.40 | 182,056 | +11.25(+4.80%) |
Jun 28, 2013 | 227.25 | 238.72 | 221.85 | 234.15 | 187,599 | +7.95(+3.51%) |
Jun 26, 2013 | 215.85 | 230.70 | 214.50 | 226.20 | 182,870 | +9.15(+4.22%) |
Jun 25, 2013 | 209.10 | 217.50 | 205.95 | 217.05 | 0 | +10.65(+5.16%) |
Jun 24, 2013 | 207.15 | 211.65 | 201.90 | 206.40 | 0 | -4.50(-2.13%) |
Jun 21, 2013 | 215.85 | 221.04 | 203.70 | 210.90 | 207,238 | -3.45(-1.61%) |
Jun 20, 2013 | 225.30 | 225.75 | 211.65 | 214.35 | 0 | -13.65(-5.99%) |
Jun 19, 2013 | 232.20 | 234.00 | 226.50 | 228.00 | 0 | -3.00(-1.30%) |
Jun 18, 2013 | 236.85 | 239.55 | 230.32 | 231.00 | 0 | -6.15(-2.59%) |
Jun 17, 2013 | 243.75 | 246.15 | 234.00 | 237.15 | 0 | -3.60(-1.50%) |
Jun 14, 2013 | 242.70 | 246.44 | 236.25 | 240.75 | 0 | -0.60(-0.25%) |
Jun 13, 2013 | 236.70 | 242.40 | 226.50 | 241.35 | 141,595 | +3.75(+1.58%) |
Jun 12, 2013 | 238.35 | 247.20 | 237.15 | 237.60 | 221,419 | +4.66(+2.00%) |
Jun 11, 2013 | 227.10 | 240.15 | 224.70 | 232.94 | 164,606 | +2.24(+0.97%) |
Jun 10, 2013 | 227.55 | 235.65 | 221.10 | 230.70 | 0 | +12.15(+5.56%) |
Jun 07, 2013 | 204.30 | 219.00 | 203.03 | 218.55 | 0 | +16.05(+7.93%) |
Jun 06, 2013 | 201.30 | 202.50 | 194.25 | 202.50 | 99,328 | +2.32(+1.16%) |
Jun 05, 2013 | 201.75 | 208.09 | 198.30 | 200.18 | 0 | -1.88(-0.93%) |
Jun 04, 2013 | 201.75 | 205.20 | 197.40 | 202.05 | 0 | +0.45(+0.22%) |