Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 144.35 | 146.78 | 143.17 | 146.22 | 1,162,122 | +0.02(+0.01%) |
Sep 27, 2013 | 144.44 | 146.72 | 143.57 | 146.21 | 1,048,319 | +0.43(+0.29%) |
Sep 26, 2013 | 144.38 | 146.07 | 142.98 | 145.78 | 1,219,692 | +1.66(+1.15%) |
Sep 25, 2013 | 143.39 | 145.72 | 143.39 | 144.12 | 1,078,936 | +1.22(+0.86%) |
Sep 24, 2013 | 141.56 | 144.48 | 140.72 | 142.90 | 1,048,577 | +1.35(+0.96%) |
Sep 23, 2013 | 139.10 | 142.16 | 138.83 | 141.54 | 971,626 | +0.05(+0.03%) |
Sep 20, 2013 | 143.88 | 143.98 | 140.75 | 141.50 | 1,575,072 | -2.38(-1.65%) |
Sep 19, 2013 | 144.97 | 146.60 | 143.19 | 143.88 | 1,042,341 | -1.36(-0.94%) |
Sep 18, 2013 | 143.21 | 146.53 | 142.69 | 145.24 | 1,568,797 | +2.30(+1.61%) |
Sep 17, 2013 | 142.07 | 143.25 | 140.98 | 142.94 | 1,135,686 | -0.31(-0.22%) |
Sep 16, 2013 | 143.09 | 143.51 | 141.68 | 143.25 | 957,628 | +0.13(+0.09%) |
Sep 13, 2013 | 144.65 | 145.42 | 142.35 | 143.12 | 876,426 | -1.53(-1.06%) |
Sep 12, 2013 | 144.39 | 147.24 | 143.60 | 144.65 | 981,043 | +0.35(+0.24%) |
Sep 11, 2013 | 140.04 | 144.35 | 139.45 | 144.30 | 1,287,494 | +4.16(+2.97%) |
Sep 10, 2013 | 140.45 | 140.86 | 138.28 | 140.14 | 1,218,939 | -0.94(-0.67%) |
Sep 09, 2013 | 140.84 | 141.78 | 140.15 | 141.09 | 808,575 | +1.04(+0.75%) |
Sep 06, 2013 | 141.68 | 143.43 | 139.96 | 140.04 | 1,120,099 | -0.88(-0.63%) |
Sep 05, 2013 | 141.06 | 143.01 | 140.43 | 140.92 | 1,389,638 | +0.00(+0.00%) |
Sep 04, 2013 | 139.15 | 141.47 | 138.23 | 140.92 | 1,348,300 | +1.70(+1.22%) |
Sep 03, 2013 | 137.12 | 140.14 | 136.22 | 139.22 | 1,814,707 | +3.74(+2.76%) |
Aug 30, 2013 | 134.56 | 135.87 | 134.34 | 135.48 | 1,392,113 | +0.92(+0.68%) |
Aug 29, 2013 | 136.58 | 136.66 | 134.03 | 134.56 | 1,166,112 | -2.31(-1.69%) |
Aug 28, 2013 | 132.68 | 138.34 | 132.68 | 136.88 | 1,530,600 | +4.39(+3.31%) |
Aug 27, 2013 | 133.18 | 135.23 | 132.35 | 132.48 | 845,676 | -1.44(-1.08%) |
Aug 26, 2013 | 133.54 | 136.13 | 132.96 | 133.93 | 1,198,636 | +0.59(+0.44%) |
Aug 23, 2013 | 131.87 | 133.65 | 130.68 | 133.34 | 754,127 | +1.44(+1.09%) |
Aug 22, 2013 | 130.12 | 132.60 | 129.46 | 131.90 | 542,638 | +2.76(+2.13%) |
Aug 21, 2013 | 129.61 | 131.14 | 128.89 | 129.14 | 937,873 | -0.67(-0.51%) |
Aug 20, 2013 | 129.12 | 132.49 | 128.68 | 129.81 | 1,178,867 | +0.99(+0.77%) |
Aug 19, 2013 | 131.34 | 131.90 | 128.65 | 128.81 | 1,149,300 | -3.04(-2.31%) |
Aug 16, 2013 | 130.33 | 133.60 | 129.80 | 131.86 | 1,110,033 | +0.88(+0.67%) |
Aug 15, 2013 | 130.97 | 131.69 | 129.11 | 130.97 | 1,111,839 | -0.63(-0.48%) |
Aug 14, 2013 | 134.91 | 135.50 | 131.49 | 131.60 | 1,203,343 | -3.17(-2.36%) |
Aug 13, 2013 | 135.16 | 135.37 | 132.60 | 134.78 | 1,189,898 | -0.10(-0.07%) |
Aug 12, 2013 | 135.79 | 136.88 | 133.57 | 134.88 | 1,585,618 | -1.11(-0.81%) |
Aug 09, 2013 | 136.13 | 136.97 | 135.15 | 135.98 | 795,944 | -0.57(-0.41%) |
Aug 08, 2013 | 138.97 | 138.97 | 135.02 | 136.55 | 1,266,341 | +0.53(+0.39%) |
Aug 07, 2013 | 136.43 | 137.56 | 135.09 | 136.02 | 1,075,631 | -0.77(-0.57%) |
Aug 06, 2013 | 139.45 | 139.87 | 135.11 | 136.80 | 1,786,083 | -2.64(-1.89%) |
Aug 05, 2013 | 139.38 | 141.43 | 138.39 | 139.44 | 1,858,625 | -0.88(-0.62%) |
Aug 02, 2013 | 134.89 | 140.65 | 133.95 | 140.31 | 2,515,824 | +5.47(+4.05%) |
Aug 01, 2013 | 134.50 | 140.63 | 131.25 | 134.85 | 5,456,244 | +15.01(+12.53%) |
Jul 31, 2013 | 119.52 | 121.50 | 118.89 | 119.83 | 1,767,905 | +1.11(+0.93%) |
Jul 30, 2013 | 119.76 | 120.79 | 117.73 | 118.72 | 1,129,618 | -1.21(-1.01%) |
Jul 29, 2013 | 119.47 | 120.41 | 118.26 | 119.93 | 1,059,029 | +0.09(+0.07%) |
Jul 26, 2013 | 118.77 | 119.95 | 118.55 | 119.85 | 1,102,869 | +0.02(+0.01%) |
Jul 25, 2013 | 118.82 | 120.97 | 117.86 | 119.83 | 1,233,280 | +1.36(+1.15%) |
Jul 24, 2013 | 119.87 | 120.02 | 117.24 | 118.47 | 1,433,329 | -1.63(-1.35%) |
Jul 23, 2013 | 120.94 | 121.30 | 119.91 | 120.09 | 1,022,603 | -0.59(-0.49%) |
Jul 22, 2013 | 121.66 | 122.15 | 120.43 | 120.68 | 1,140,254 | -1.53(-1.25%) |
Jul 19, 2013 | 121.06 | 122.26 | 119.02 | 122.22 | 1,477,846 | +1.25(+1.03%) |
Jul 18, 2013 | 119.20 | 121.16 | 118.94 | 120.97 | 1,079,203 | +2.41(+2.04%) |
Jul 17, 2013 | 118.51 | 119.34 | 117.67 | 118.56 | 797,369 | +0.40(+0.34%) |
Jul 16, 2013 | 118.62 | 119.50 | 116.65 | 118.15 | 828,861 | +0.06(+0.05%) |
Jul 15, 2013 | 118.78 | 120.57 | 117.76 | 118.09 | 975,201 | -0.71(-0.60%) |
Jul 12, 2013 | 118.17 | 119.58 | 117.50 | 118.80 | 1,106,693 | -0.02(-0.01%) |
Jul 11, 2013 | 119.93 | 121.70 | 117.82 | 118.82 | 1,566,341 | +1.06(+0.90%) |
Jul 10, 2013 | 119.26 | 120.49 | 116.94 | 117.76 | 1,915,862 | -1.09(-0.92%) |
Jul 09, 2013 | 117.59 | 119.82 | 116.61 | 118.85 | 2,009,401 | +2.24(+1.92%) |
Jul 08, 2013 | 118.48 | 119.78 | 116.15 | 116.61 | 1,063,284 | -1.51(-1.28%) |
Jul 05, 2013 | 116.18 | 118.17 | 114.47 | 118.12 | 1,714,646 | +2.94(+2.55%) |
Jul 03, 2013 | 115.99 | 116.26 | 114.94 | 115.18 | 1,309,530 | -0.89(-0.77%) |
Jul 02, 2013 | 115.22 | 117.85 | 115.14 | 116.07 | 2,114,554 | +0.91(+0.79%) |