Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 115.22 | 116.79 | 114.63 | 116.60 | 1,342,280 | +0.10(+0.09%) |
Sep 27, 2013 | 116.28 | 116.96 | 116.02 | 116.50 | 577,075 | -0.44(-0.37%) |
Sep 26, 2013 | 116.47 | 117.33 | 116.17 | 116.93 | 558,246 | +0.89(+0.77%) |
Sep 25, 2013 | 116.33 | 117.16 | 116.01 | 116.04 | 838,996 | -0.34(-0.29%) |
Sep 24, 2013 | 116.21 | 117.19 | 115.27 | 116.39 | 1,300,071 | +0.37(+0.32%) |
Sep 23, 2013 | 116.04 | 116.37 | 114.91 | 116.02 | 601,466 | -0.11(-0.10%) |
Sep 20, 2013 | 116.88 | 116.89 | 116.00 | 116.13 | 386,817 | -0.50(-0.43%) |
Sep 19, 2013 | 116.91 | 116.99 | 116.09 | 116.62 | 485,964 | +0.13(+0.11%) |
Sep 18, 2013 | 115.59 | 116.95 | 114.51 | 116.50 | 728,846 | +1.05(+0.91%) |
Sep 17, 2013 | 114.27 | 115.49 | 114.27 | 115.44 | 572,206 | +1.19(+1.04%) |
Sep 16, 2013 | 115.45 | 115.16 | 114.13 | 114.25 | 675,382 | +0.16(+0.14%) |
Sep 13, 2013 | 113.91 | 114.17 | 113.19 | 114.09 | 677,285 | +0.55(+0.49%) |
Sep 12, 2013 | 114.28 | 114.34 | 113.45 | 113.54 | 1,281,693 | -0.71(-0.62%) |
Sep 11, 2013 | 114.16 | 114.45 | 113.79 | 114.25 | 508,678 | -0.05(-0.04%) |
Sep 10, 2013 | 113.73 | 114.31 | 113.39 | 114.29 | 978,802 | +1.27(+1.12%) |
Sep 09, 2013 | 111.70 | 113.11 | 111.69 | 113.03 | 771,921 | +1.81(+1.63%) |
Sep 06, 2013 | 111.75 | 111.80 | 109.34 | 111.22 | 1,091,782 | +0.11(+0.10%) |
Sep 05, 2013 | 111.04 | 111.52 | 110.82 | 111.10 | 918,666 | +0.24(+0.22%) |
Sep 04, 2013 | 109.89 | 110.88 | 109.45 | 110.86 | 739,058 | +1.06(+0.97%) |
Sep 03, 2013 | 110.43 | 110.91 | 108.66 | 109.80 | 1,490,924 | +1.10(+1.01%) |
Aug 30, 2013 | 110.54 | 110.54 | 108.63 | 108.70 | 470,724 | -1.72(-1.56%) |
Aug 29, 2013 | 109.00 | 110.84 | 108.95 | 110.42 | 326,247 | +1.42(+1.30%) |
Aug 28, 2013 | 108.78 | 109.48 | 108.48 | 109.00 | 1,725,078 | +0.37(+0.34%) |
Aug 27, 2013 | 110.12 | 110.66 | 108.56 | 108.64 | 1,052,228 | -2.85(-2.55%) |
Aug 26, 2013 | 111.58 | 112.31 | 111.10 | 111.48 | 1,255,521 | +0.16(+0.14%) |
Aug 23, 2013 | 111.52 | 111.54 | 110.58 | 111.33 | 884,757 | +0.21(+0.19%) |
Aug 22, 2013 | 109.98 | 111.22 | 109.98 | 111.11 | 1,122,609 | +1.53(+1.40%) |
Aug 21, 2013 | 109.68 | 110.59 | 108.95 | 109.58 | 1,056,111 | -0.50(-0.45%) |
Aug 20, 2013 | 108.55 | 110.28 | 108.55 | 110.08 | 740,552 | +1.61(+1.48%) |
Aug 19, 2013 | 109.38 | 109.75 | 108.45 | 108.47 | 1,082,130 | -0.95(-0.87%) |
Aug 16, 2013 | 109.40 | 110.14 | 109.36 | 109.42 | 2,360,987 | -0.30(-0.27%) |
Aug 15, 2013 | 110.62 | 110.72 | 109.54 | 109.72 | 883,030 | -2.37(-2.11%) |
Aug 14, 2013 | 112.59 | 112.72 | 112.04 | 112.08 | 294,742 | -0.51(-0.45%) |
Aug 13, 2013 | 112.77 | 112.77 | 111.68 | 112.59 | 852,459 | -0.01(-0.01%) |
Aug 12, 2013 | 110.98 | 112.60 | 110.98 | 112.60 | 660,344 | +0.77(+0.69%) |
Aug 09, 2013 | 111.69 | 112.37 | 111.25 | 111.83 | 671,875 | -0.03(-0.02%) |
Aug 08, 2013 | 112.14 | 112.35 | 111.29 | 111.86 | 644,262 | +0.47(+0.42%) |
Aug 07, 2013 | 112.07 | 112.44 | 111.08 | 111.39 | 844,080 | -1.07(-0.95%) |
Aug 06, 2013 | 113.33 | 113.39 | 112.02 | 112.46 | 1,747,424 | -1.06(-0.93%) |
Aug 05, 2013 | 112.92 | 113.66 | 112.88 | 113.52 | 390,412 | +0.48(+0.43%) |
Aug 02, 2013 | 112.44 | 113.19 | 112.26 | 113.04 | 390,608 | +0.18(+0.16%) |
Aug 01, 2013 | 112.04 | 113.06 | 111.86 | 112.86 | 1,159,850 | +1.89(+1.70%) |
Jul 31, 2013 | 110.94 | 111.97 | 110.86 | 110.97 | 1,440,761 | +0.54(+0.49%) |
Jul 30, 2013 | 110.44 | 110.72 | 110.01 | 110.44 | 947,978 | +0.37(+0.34%) |
Jul 29, 2013 | 110.54 | 111.02 | 109.66 | 110.07 | 1,420,071 | -0.76(-0.68%) |
Jul 26, 2013 | 110.69 | 110.83 | 109.94 | 110.83 | 486,562 | -0.42(-0.37%) |
Jul 25, 2013 | 109.75 | 111.30 | 109.75 | 111.24 | 612,906 | +1.31(+1.20%) |
Jul 24, 2013 | 111.43 | 111.45 | 109.80 | 109.93 | 1,672,781 | -1.00(-0.90%) |
Jul 23, 2013 | 111.51 | 111.60 | 110.74 | 110.93 | 1,867,381 | -0.15(-0.13%) |
Jul 22, 2013 | 110.94 | 111.33 | 110.72 | 111.08 | 467,664 | +0.20(+0.18%) |
Jul 19, 2013 | 110.84 | 111.00 | 110.41 | 110.87 | 673,082 | -0.12(-0.11%) |
Jul 18, 2013 | 110.77 | 111.43 | 110.59 | 110.99 | 1,250,104 | +0.58(+0.53%) |
Jul 17, 2013 | 110.67 | 110.85 | 110.16 | 110.41 | 357,460 | +0.36(+0.33%) |
Jul 16, 2013 | 110.76 | 110.86 | 109.76 | 110.05 | 1,039,526 | -0.73(-0.66%) |
Jul 15, 2013 | 110.32 | 110.86 | 110.05 | 110.78 | 889,829 | +0.81(+0.74%) |
Jul 12, 2013 | 109.61 | 110.43 | 109.61 | 109.97 | 613,405 | +0.42(+0.38%) |
Jul 11, 2013 | 109.61 | 109.65 | 108.94 | 109.55 | 817,816 | +1.42(+1.32%) |
Jul 10, 2013 | 107.78 | 108.17 | 107.52 | 108.13 | 798,378 | +0.29(+0.27%) |
Jul 09, 2013 | 107.64 | 108.07 | 107.57 | 107.84 | 3,955,787 | +0.79(+0.73%) |
Jul 08, 2013 | 107.04 | 107.21 | 106.62 | 107.05 | 3,057,896 | +0.52(+0.49%) |
Jul 05, 2013 | 105.95 | 106.56 | 105.00 | 106.54 | 2,143,448 | +1.72(+1.64%) |
Jul 03, 2013 | 104.33 | 105.16 | 104.07 | 104.81 | 441,541 | +0.17(+0.16%) |
Jul 02, 2013 | 104.65 | 105.35 | 103.89 | 104.65 | 1,426,177 | -0.12(-0.12%) |