Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 152.37 | 156.04 | 151.77 | 154.14 | 3,612,815 | -0.47(-0.31%) |
Sep 27, 2013 | 148.34 | 154.99 | 147.95 | 154.61 | 0 | +4.72(+3.15%) |
Sep 26, 2013 | 146.14 | 150.05 | 146.02 | 149.89 | 2,959,343 | +4.33(+2.97%) |
Sep 25, 2013 | 147.24 | 148.02 | 145.55 | 145.56 | 1,948,687 | -0.88(-0.60%) |
Sep 24, 2013 | 146.63 | 147.68 | 144.01 | 146.44 | 2,933,246 | -0.34(-0.23%) |
Sep 23, 2013 | 149.34 | 149.83 | 145.45 | 146.78 | 2,417,791 | -3.08(-2.05%) |
Sep 20, 2013 | 149.00 | 151.95 | 148.11 | 149.86 | 0 | +1.34(+0.90%) |
Sep 19, 2013 | 149.50 | 149.79 | 146.77 | 148.52 | 2,343,797 | -0.15(-0.10%) |
Sep 18, 2013 | 146.91 | 150.15 | 145.77 | 148.67 | 0 | +1.63(+1.11%) |
Sep 17, 2013 | 148.16 | 148.54 | 145.50 | 147.04 | 0 | -1.00(-0.68%) |
Sep 16, 2013 | 151.05 | 151.15 | 147.37 | 148.04 | 0 | -1.44(-0.96%) |
Sep 13, 2013 | 149.59 | 149.75 | 147.58 | 149.48 | 0 | -0.16(-0.11%) |
Sep 12, 2013 | 149.00 | 150.93 | 148.00 | 149.64 | 1,698,126 | +0.08(+0.05%) |
Sep 11, 2013 | 149.41 | 149.56 | 146.90 | 149.56 | 1,815,513 | +0.82(+0.55%) |
Sep 10, 2013 | 150.29 | 151.00 | 147.82 | 148.74 | 1,959,922 | +0.27(+0.18%) |
Sep 09, 2013 | 147.06 | 148.72 | 147.06 | 148.47 | 2,415,851 | +1.50(+1.02%) |
Sep 06, 2013 | 146.25 | 148.39 | 143.27 | 146.97 | 0 | +1.38(+0.95%) |
Sep 05, 2013 | 146.23 | 147.71 | 145.01 | 145.59 | 2,131,323 | -0.48(-0.33%) |
Sep 04, 2013 | 143.37 | 146.21 | 142.15 | 146.07 | 2,687,632 | +3.06(+2.14%) |
Sep 03, 2013 | 141.77 | 144.73 | 141.42 | 143.01 | 2,394,919 | +3.03(+2.16%) |
Aug 30, 2013 | 143.00 | 143.00 | 139.28 | 139.98 | 0 | -2.60(-1.82%) |
Aug 29, 2013 | 138.57 | 143.00 | 138.00 | 142.58 | 2,412,919 | +3.48(+2.50%) |
Aug 28, 2013 | 136.79 | 139.82 | 135.51 | 139.10 | 2,575,840 | +2.14(+1.56%) |
Aug 27, 2013 | 139.36 | 139.93 | 136.60 | 136.96 | 2,647,826 | -4.20(-2.98%) |
Aug 26, 2013 | 138.71 | 142.97 | 137.66 | 141.16 | 2,574,047 | +2.89(+2.09%) |
Aug 23, 2013 | 138.62 | 139.39 | 137.13 | 138.27 | 0 | +0.36(+0.26%) |
Aug 22, 2013 | 137.96 | 139.00 | 136.65 | 137.91 | 1,272,316 | +0.34(+0.25%) |
Aug 21, 2013 | 135.04 | 139.77 | 134.74 | 137.57 | 2,668,548 | +1.83(+1.35%) |
Aug 20, 2013 | 132.97 | 136.85 | 132.57 | 135.74 | 2,176,729 | +3.30(+2.49%) |
Aug 19, 2013 | 132.11 | 135.75 | 132.11 | 132.44 | 1,754,312 | -0.05(-0.04%) |
Aug 16, 2013 | 132.87 | 134.45 | 131.52 | 132.49 | 0 | -1.02(-0.76%) |
Aug 15, 2013 | 135.62 | 136.04 | 132.75 | 133.51 | 2,411,787 | -3.87(-2.82%) |
Aug 14, 2013 | 138.45 | 139.67 | 137.23 | 137.38 | 1,341,506 | -0.27(-0.20%) |
Aug 13, 2013 | 141.03 | 141.20 | 136.74 | 137.65 | 2,916,412 | -3.18(-2.26%) |
Aug 12, 2013 | 141.44 | 142.07 | 139.66 | 140.83 | 1,215,633 | -1.24(-0.87%) |
Aug 09, 2013 | 141.71 | 144.21 | 141.41 | 142.07 | 1,133,632 | +0.07(+0.05%) |
Aug 08, 2013 | 143.99 | 144.30 | 141.81 | 142.00 | 1,832,102 | -0.65(-0.46%) |
Aug 07, 2013 | 141.84 | 144.11 | 139.43 | 142.65 | 2,812,022 | +0.91(+0.64%) |
Aug 06, 2013 | 146.13 | 146.47 | 141.00 | 141.74 | 3,187,954 | -5.09(-3.47%) |
Aug 05, 2013 | 146.89 | 148.28 | 146.00 | 146.83 | 1,546,992 | -0.52(-0.35%) |
Aug 02, 2013 | 148.87 | 149.00 | 145.58 | 147.35 | 2,334,745 | -1.44(-0.97%) |
Aug 01, 2013 | 148.18 | 149.92 | 147.19 | 148.79 | 2,455,110 | +1.93(+1.31%) |
Jul 31, 2013 | 147.10 | 148.98 | 145.63 | 146.86 | 3,059,337 | +1.49(+1.02%) |
Jul 30, 2013 | 143.72 | 146.22 | 143.49 | 145.37 | 0 | +2.71(+1.90%) |
Jul 29, 2013 | 142.00 | 143.79 | 141.62 | 142.66 | 1,974,804 | -1.28(-0.89%) |
Jul 26, 2013 | 138.70 | 144.15 | 138.25 | 143.94 | 0 | +3.29(+2.34%) |
Jul 25, 2013 | 139.02 | 140.79 | 135.81 | 140.65 | 3,055,422 | +4.66(+3.43%) |
Jul 24, 2013 | 135.41 | 136.47 | 134.30 | 135.99 | 2,164,400 | +0.91(+0.67%) |
Jul 23, 2013 | 138.50 | 138.77 | 135.06 | 135.08 | 2,012,268 | -3.00(-2.17%) |
Jul 22, 2013 | 136.76 | 138.67 | 136.45 | 138.08 | 2,233,366 | +2.19(+1.61%) |
Jul 19, 2013 | 133.00 | 136.45 | 131.91 | 135.89 | 3,501,606 | +2.84(+2.13%) |
Jul 18, 2013 | 133.03 | 133.94 | 130.22 | 133.05 | 5,578,101 | -3.56(-2.60%) |
Jul 17, 2013 | 135.98 | 137.80 | 135.02 | 136.61 | 2,160,986 | +1.55(+1.15%) |
Jul 16, 2013 | 135.37 | 135.50 | 132.75 | 135.06 | 0 | +0.12(+0.09%) |
Jul 15, 2013 | 135.19 | 135.53 | 133.52 | 134.94 | 0 | +0.38(+0.28%) |
Jul 12, 2013 | 134.72 | 136.36 | 132.66 | 134.56 | 0 | -0.36(-0.27%) |
Jul 11, 2013 | 133.10 | 136.36 | 131.67 | 134.92 | 6,022,469 | +9.84(+7.87%) |
Jul 10, 2013 | 124.67 | 125.28 | 123.20 | 125.08 | 1,864,699 | +0.43(+0.34%) |
Jul 09, 2013 | 123.18 | 124.88 | 121.60 | 124.65 | 0 | +2.71(+2.22%) |
Jul 08, 2013 | 123.00 | 124.50 | 121.30 | 121.94 | 0 | -0.54(-0.44%) |
Jul 05, 2013 | 121.61 | 122.77 | 121.00 | 122.48 | 0 | +1.55(+1.28%) |
Jul 03, 2013 | 119.49 | 121.99 | 119.05 | 120.93 | 0 | +0.67(+0.56%) |
Jul 02, 2013 | 119.00 | 121.13 | 118.93 | 120.26 | 0 | +1.35(+1.14%) |