Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 132.62 | 133.89 | 131.34 | 133.07 | 41,466 | -0.27(-0.21%) |
Sep 26, 2013 | 132.34 | 134.44 | 131.70 | 133.34 | 91,255 | +0.55(+0.41%) |
Sep 25, 2013 | 133.07 | 133.07 | 131.25 | 132.80 | 56,665 | +1.37(+1.04%) |
Sep 24, 2013 | 130.70 | 132.80 | 130.02 | 131.43 | 67,320 | +1.19(+0.91%) |
Sep 23, 2013 | 130.70 | 131.07 | 127.88 | 130.25 | 78,465 | +0.27(+0.21%) |
Sep 20, 2013 | 127.69 | 130.52 | 126.97 | 129.97 | 670,183 | -6.11(-4.49%) |
Sep 19, 2013 | 135.81 | 136.72 | 134.99 | 136.08 | 44,805 | +1.55(+1.15%) |
Sep 18, 2013 | 133.71 | 136.08 | 133.71 | 134.53 | 31,622 | +1.28(+0.96%) |
Sep 17, 2013 | 133.71 | 134.71 | 132.43 | 133.25 | 20,040 | +0.27(+0.21%) |
Sep 16, 2013 | 132.71 | 135.35 | 132.62 | 132.98 | 25,488 | +1.46(+1.11%) |
Sep 13, 2013 | 135.53 | 136.17 | 131.34 | 131.52 | 53,881 | -4.10(-3.02%) |
Sep 12, 2013 | 133.71 | 136.63 | 133.07 | 135.62 | 50,174 | +3.19(+2.41%) |
Sep 11, 2013 | 130.34 | 133.53 | 130.34 | 132.43 | 32,198 | +1.37(+1.04%) |
Sep 10, 2013 | 132.25 | 133.53 | 130.61 | 131.07 | 50,635 | +0.00(+0.00%) |
Sep 09, 2013 | 130.34 | 133.80 | 130.34 | 131.07 | 36,620 | +0.82(+0.63%) |
Sep 06, 2013 | 133.34 | 133.53 | 129.88 | 130.25 | 27,485 | -1.73(-1.31%) |
Sep 05, 2013 | 132.07 | 133.89 | 131.52 | 131.98 | 14,690 | +0.82(+0.63%) |
Sep 04, 2013 | 129.79 | 132.80 | 129.79 | 131.16 | 30,732 | +2.28(+1.77%) |
Sep 03, 2013 | 128.33 | 129.88 | 127.88 | 128.88 | 25,711 | +0.27(+0.21%) |
Aug 30, 2013 | 129.24 | 129.79 | 128.33 | 128.60 | 14,160 | -0.55(-0.42%) |
Aug 29, 2013 | 129.33 | 130.42 | 127.88 | 129.15 | 17,202 | +0.00(+0.00%) |
Aug 28, 2013 | 129.33 | 131.07 | 127.78 | 129.15 | 20,032 | +0.18(+0.14%) |
Aug 27, 2013 | 131.70 | 132.07 | 128.79 | 128.97 | 26,736 | -3.37(-2.55%) |
Aug 26, 2013 | 131.98 | 133.34 | 130.52 | 132.34 | 32,127 | +0.36(+0.28%) |
Aug 23, 2013 | 131.16 | 132.89 | 130.25 | 131.98 | 29,932 | +1.73(+1.33%) |
Aug 22, 2013 | 128.33 | 130.70 | 128.06 | 130.25 | 26,064 | +2.10(+1.64%) |
Aug 21, 2013 | 128.97 | 129.87 | 128.06 | 128.15 | 21,547 | -0.82(-0.64%) |
Aug 20, 2013 | 125.87 | 129.50 | 125.87 | 128.97 | 25,969 | +3.10(+2.46%) |
Aug 19, 2013 | 128.42 | 128.49 | 125.78 | 125.87 | 47,538 | -2.46(-1.92%) |
Aug 16, 2013 | 128.15 | 131.16 | 127.89 | 128.33 | 38,774 | -0.36(-0.28%) |
Aug 15, 2013 | 129.61 | 130.70 | 126.14 | 128.70 | 83,750 | -2.01(-1.53%) |
Aug 14, 2013 | 132.16 | 132.71 | 129.88 | 130.70 | 45,218 | -1.64(-1.24%) |
Aug 13, 2013 | 133.07 | 135.08 | 129.52 | 132.34 | 73,387 | -2.55(-1.89%) |
Aug 12, 2013 | 133.80 | 135.62 | 133.53 | 134.89 | 23,367 | +0.64(+0.48%) |
Aug 09, 2013 | 134.80 | 135.81 | 133.80 | 134.26 | 33,893 | -0.27(-0.20%) |
Aug 08, 2013 | 135.35 | 136.35 | 134.07 | 134.53 | 31,226 | +0.46(+0.34%) |
Aug 07, 2013 | 133.89 | 135.17 | 132.98 | 134.07 | 41,343 | -0.09(-0.07%) |
Aug 06, 2013 | 136.81 | 136.81 | 131.34 | 134.16 | 55,593 | +0.02(+0.02%) |
Aug 05, 2013 | 135.12 | 135.12 | 133.17 | 134.14 | 117,923 | +0.26(+0.20%) |
Aug 02, 2013 | 134.76 | 134.76 | 133.35 | 133.88 | 50,797 | +0.18(+0.13%) |
Aug 01, 2013 | 134.59 | 135.38 | 133.52 | 133.70 | 69,793 | +0.18(+0.13%) |
Jul 31, 2013 | 134.05 | 134.49 | 132.56 | 133.52 | 38,097 | +0.27(+0.20%) |
Jul 30, 2013 | 133.70 | 134.94 | 133.17 | 133.26 | 29,206 | -0.62(-0.46%) |
Jul 29, 2013 | 134.94 | 135.29 | 133.43 | 133.88 | 22,012 | -0.80(-0.59%) |
Jul 26, 2013 | 136.09 | 136.09 | 133.19 | 134.67 | 25,969 | +0.00(+0.00%) |
Jul 25, 2013 | 134.94 | 136.88 | 133.61 | 134.67 | 70,475 | +1.68(+1.26%) |
Jul 24, 2013 | 134.50 | 134.69 | 132.99 | 132.99 | 23,826 | -0.35(-0.27%) |
Jul 23, 2013 | 134.32 | 134.94 | 133.35 | 133.35 | 66,444 | +0.80(+0.60%) |
Jul 22, 2013 | 131.67 | 132.81 | 131.32 | 132.55 | 23,531 | +0.62(+0.47%) |
Jul 19, 2013 | 132.11 | 133.35 | 131.40 | 131.93 | 18,571 | -1.06(-0.80%) |
Jul 18, 2013 | 132.73 | 134.14 | 131.49 | 132.99 | 39,826 | +0.35(+0.27%) |
Jul 17, 2013 | 132.20 | 132.90 | 131.84 | 132.64 | 15,625 | +1.24(+0.94%) |
Jul 16, 2013 | 134.14 | 134.14 | 131.40 | 131.40 | 17,106 | -2.39(-1.79%) |
Jul 15, 2013 | 132.73 | 133.88 | 131.36 | 133.79 | 26,020 | +1.59(+1.20%) |
Jul 12, 2013 | 132.20 | 132.46 | 130.35 | 132.20 | 21,709 | +0.00(+0.00%) |
Jul 11, 2013 | 132.02 | 132.28 | 130.60 | 132.20 | 24,936 | +1.77(+1.36%) |
Jul 10, 2013 | 129.54 | 130.51 | 128.66 | 130.43 | 19,171 | +0.88(+0.68%) |
Jul 09, 2013 | 128.12 | 129.63 | 128.05 | 129.54 | 22,877 | +1.59(+1.25%) |
Jul 08, 2013 | 128.39 | 129.54 | 126.89 | 127.95 | 19,996 | +0.88(+0.70%) |
Jul 05, 2013 | 127.51 | 127.51 | 124.59 | 127.06 | 19,485 | +0.09(+0.07%) |
Jul 03, 2013 | 127.15 | 128.03 | 125.83 | 126.97 | 9,654 | -0.18(-0.14%) |
Jul 02, 2013 | 129.98 | 131.13 | 126.10 | 127.15 | 26,850 | -3.54(-2.71%) |