Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 117.81 | 117.81 | 115.20 | 116.77 | 1,513,154 | -1.28(-1.09%) |
Sep 26, 2013 | 118.42 | 119.55 | 117.62 | 118.06 | 901,522 | +0.06(+0.05%) |
Sep 25, 2013 | 121.08 | 121.42 | 117.67 | 118.00 | 1,406,695 | -3.30(-2.72%) |
Sep 24, 2013 | 120.46 | 122.24 | 119.63 | 121.30 | 1,441,212 | +0.52(+0.43%) |
Sep 23, 2013 | 122.17 | 122.54 | 119.55 | 120.77 | 1,151,255 | -2.48(-2.01%) |
Sep 20, 2013 | 125.14 | 125.17 | 123.20 | 123.26 | 831,977 | -1.88(-1.50%) |
Sep 19, 2013 | 124.68 | 126.14 | 124.54 | 125.14 | 729,451 | +0.55(+0.44%) |
Sep 18, 2013 | 121.13 | 124.87 | 120.97 | 124.59 | 822,361 | +3.68(+3.04%) |
Sep 17, 2013 | 122.11 | 122.75 | 120.64 | 120.91 | 992,907 | -1.02(-0.83%) |
Sep 16, 2013 | 123.62 | 123.56 | 121.70 | 121.93 | 782,908 | -0.70(-0.57%) |
Sep 13, 2013 | 122.53 | 123.11 | 121.95 | 122.63 | 692,779 | +0.68(+0.56%) |
Sep 12, 2013 | 120.72 | 122.02 | 119.30 | 121.95 | 1,177,936 | +0.95(+0.78%) |
Sep 11, 2013 | 122.62 | 122.91 | 119.38 | 121.00 | 1,933,512 | -1.83(-1.49%) |
Sep 10, 2013 | 125.18 | 126.12 | 120.97 | 122.83 | 4,196,554 | -7.34(-5.64%) |
Sep 09, 2013 | 128.39 | 130.35 | 127.39 | 130.18 | 1,186,731 | +2.11(+1.65%) |
Sep 06, 2013 | 128.00 | 129.03 | 125.76 | 128.07 | 863,863 | +0.66(+0.52%) |
Sep 05, 2013 | 128.84 | 129.08 | 127.07 | 127.41 | 803,222 | -1.19(-0.93%) |
Sep 04, 2013 | 127.38 | 129.18 | 127.27 | 128.60 | 660,321 | +1.15(+0.90%) |
Sep 03, 2013 | 128.50 | 128.99 | 126.72 | 127.44 | 312,829 | +0.58(+0.46%) |
Aug 30, 2013 | 127.12 | 127.54 | 126.08 | 126.86 | 381,537 | -0.18(-0.14%) |
Aug 29, 2013 | 125.31 | 127.55 | 125.25 | 127.04 | 337,838 | +1.50(+1.19%) |
Aug 28, 2013 | 125.95 | 126.69 | 124.78 | 125.54 | 362,861 | -0.59(-0.47%) |
Aug 27, 2013 | 125.70 | 128.16 | 125.66 | 126.14 | 624,157 | -1.29(-1.01%) |
Aug 26, 2013 | 128.38 | 128.81 | 127.20 | 127.43 | 583,961 | -1.10(-0.85%) |
Aug 23, 2013 | 128.94 | 129.04 | 127.19 | 128.52 | 543,571 | -0.39(-0.31%) |
Aug 22, 2013 | 128.57 | 129.04 | 127.77 | 128.92 | 515,776 | +0.60(+0.47%) |
Aug 21, 2013 | 127.09 | 129.23 | 126.88 | 128.31 | 759,814 | +0.86(+0.67%) |
Aug 20, 2013 | 124.03 | 128.31 | 123.75 | 127.46 | 575,397 | +3.52(+2.84%) |
Aug 19, 2013 | 124.72 | 126.18 | 123.83 | 123.94 | 449,230 | -1.21(-0.97%) |
Aug 16, 2013 | 124.42 | 126.10 | 124.32 | 125.15 | 535,715 | +0.23(+0.18%) |
Aug 15, 2013 | 125.67 | 126.64 | 124.07 | 124.93 | 597,124 | -1.73(-1.37%) |
Aug 14, 2013 | 129.82 | 130.61 | 126.63 | 126.66 | 819,723 | -3.30(-2.54%) |
Aug 13, 2013 | 130.43 | 131.37 | 129.25 | 129.96 | 557,431 | -0.69(-0.53%) |
Aug 12, 2013 | 128.11 | 131.60 | 127.62 | 130.65 | 492,772 | +2.56(+2.00%) |
Aug 09, 2013 | 127.78 | 129.17 | 127.12 | 128.09 | 321,712 | +0.21(+0.16%) |
Aug 08, 2013 | 129.06 | 129.40 | 127.75 | 127.88 | 523,043 | -0.19(-0.15%) |
Aug 07, 2013 | 128.49 | 130.43 | 126.80 | 128.07 | 886,416 | -2.46(-1.89%) |
Aug 06, 2013 | 132.05 | 132.05 | 129.04 | 130.53 | 631,012 | -1.20(-0.91%) |
Aug 05, 2013 | 131.30 | 132.56 | 129.99 | 131.73 | 587,735 | +0.13(+0.10%) |
Aug 02, 2013 | 132.10 | 132.96 | 130.33 | 131.60 | 488,037 | -0.78(-0.59%) |
Aug 01, 2013 | 131.52 | 132.75 | 131.19 | 132.38 | 545,233 | +2.56(+1.97%) |
Jul 31, 2013 | 130.94 | 131.66 | 129.74 | 129.82 | 466,175 | -0.35(-0.27%) |
Jul 30, 2013 | 130.38 | 131.35 | 129.42 | 130.18 | 320,146 | +0.19(+0.14%) |
Jul 29, 2013 | 130.28 | 130.89 | 129.59 | 129.99 | 418,209 | -0.20(-0.15%) |
Jul 26, 2013 | 129.21 | 130.28 | 129.04 | 130.19 | 429,416 | -0.24(-0.18%) |
Jul 25, 2013 | 128.97 | 131.28 | 128.53 | 130.42 | 785,020 | +1.18(+0.91%) |
Jul 24, 2013 | 129.21 | 130.02 | 128.77 | 129.24 | 1,006,765 | +0.26(+0.20%) |
Jul 23, 2013 | 128.31 | 129.10 | 126.77 | 128.99 | 729,069 | +0.93(+0.72%) |
Jul 22, 2013 | 127.95 | 128.58 | 127.71 | 128.06 | 674,706 | +0.34(+0.27%) |
Jul 19, 2013 | 127.45 | 127.98 | 126.19 | 127.71 | 438,402 | +0.24(+0.19%) |
Jul 18, 2013 | 125.64 | 127.74 | 125.47 | 127.48 | 432,680 | +2.16(+1.72%) |
Jul 17, 2013 | 126.65 | 127.02 | 125.00 | 125.32 | 516,962 | -0.81(-0.64%) |
Jul 16, 2013 | 128.62 | 128.80 | 125.64 | 126.13 | 836,615 | -2.53(-1.97%) |
Jul 15, 2013 | 129.46 | 130.07 | 128.31 | 128.66 | 691,454 | -0.56(-0.43%) |
Jul 12, 2013 | 129.47 | 130.21 | 128.13 | 129.22 | 680,693 | -0.30(-0.23%) |
Jul 11, 2013 | 131.62 | 131.74 | 128.87 | 129.52 | 862,208 | -0.45(-0.35%) |
Jul 10, 2013 | 128.69 | 130.10 | 128.21 | 129.97 | 692,949 | +1.06(+0.83%) |
Jul 09, 2013 | 127.07 | 129.00 | 126.69 | 128.91 | 721,590 | +2.54(+2.01%) |
Jul 08, 2013 | 125.60 | 126.58 | 125.18 | 126.36 | 518,150 | +1.40(+1.12%) |
Jul 05, 2013 | 124.82 | 125.38 | 123.94 | 124.97 | 428,711 | +0.81(+0.65%) |
Jul 03, 2013 | 122.45 | 124.74 | 122.24 | 124.16 | 270,796 | +0.45(+0.37%) |
Jul 02, 2013 | 124.68 | 125.90 | 123.18 | 123.70 | 663,589 | -1.31(-1.05%) |