Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 129.34 | 129.77 | 129.34 | 129.72 | 9,244 | -0.37(-0.28%) |
Sep 26, 2013 | 129.43 | 130.25 | 129.40 | 130.09 | 8,033 | +0.91(+0.71%) |
Sep 25, 2013 | 129.38 | 129.58 | 129.06 | 129.18 | 2,041 | -0.31(-0.24%) |
Sep 24, 2013 | 129.05 | 130.16 | 129.05 | 129.49 | 3,350 | -0.16(-0.13%) |
Sep 23, 2013 | 129.61 | 129.76 | 128.90 | 129.65 | 3,568 | -0.91(-0.70%) |
Sep 20, 2013 | 131.90 | 131.90 | 130.46 | 130.56 | 5,440 | -1.11(-0.84%) |
Sep 19, 2013 | 132.08 | 132.08 | 131.63 | 131.67 | 4,267 | +0.17(+0.13%) |
Sep 18, 2013 | 130.04 | 131.59 | 129.57 | 131.50 | 1,888 | +1.45(+1.12%) |
Sep 17, 2013 | 129.48 | 130.05 | 129.43 | 130.04 | 2,619 | +0.75(+0.58%) |
Sep 16, 2013 | 130.00 | 130.00 | 129.18 | 129.29 | 6,472 | +0.70(+0.54%) |
Sep 13, 2013 | 129.04 | 129.04 | 128.14 | 128.59 | 3,338 | +0.07(+0.05%) |
Sep 12, 2013 | 128.91 | 129.10 | 128.30 | 128.53 | 8,077 | -0.20(-0.16%) |
Sep 11, 2013 | 128.49 | 128.83 | 128.25 | 128.73 | 2,938 | +0.51(+0.40%) |
Sep 10, 2013 | 127.76 | 128.22 | 127.52 | 128.22 | 6,218 | +1.27(+1.00%) |
Sep 09, 2013 | 126.30 | 126.95 | 126.30 | 126.95 | 20,015 | +1.61(+1.28%) |
Sep 06, 2013 | 124.71 | 125.94 | 124.71 | 125.34 | 3,112 | +0.23(+0.19%) |
Sep 05, 2013 | 125.06 | 125.36 | 125.00 | 125.10 | 31,721 | +0.46(+0.37%) |
Sep 04, 2013 | 123.70 | 124.69 | 123.45 | 124.65 | 1,803 | +1.11(+0.90%) |
Sep 03, 2013 | 124.53 | 124.82 | 122.93 | 123.54 | 11,376 | +0.57(+0.47%) |
Aug 30, 2013 | 124.00 | 124.00 | 122.97 | 122.97 | 1,958 | -1.04(-0.84%) |
Aug 29, 2013 | 123.96 | 124.42 | 123.91 | 124.01 | 1,346 | +0.65(+0.53%) |
Aug 28, 2013 | 122.75 | 123.71 | 122.75 | 123.35 | 8,740 | +0.56(+0.46%) |
Aug 27, 2013 | 123.90 | 123.90 | 122.79 | 122.79 | 2,933 | -2.52(-2.01%) |
Aug 26, 2013 | 125.36 | 126.10 | 124.93 | 125.31 | 6,902 | +0.18(+0.15%) |
Aug 23, 2013 | 124.91 | 125.12 | 124.56 | 125.12 | 2,807 | +0.46(+0.37%) |
Aug 22, 2013 | 124.03 | 124.69 | 123.84 | 124.67 | 500 | +1.68(+1.36%) |
Aug 21, 2013 | 123.06 | 124.02 | 122.99 | 122.99 | 4,696 | -0.71(-0.57%) |
Aug 20, 2013 | 122.24 | 123.90 | 122.24 | 123.70 | 6,526 | +1.29(+1.05%) |
Aug 19, 2013 | 122.97 | 123.19 | 122.41 | 122.41 | 3,318 | -0.52(-0.43%) |
Aug 16, 2013 | 122.98 | 123.49 | 122.93 | 122.93 | 1,906 | -0.33(-0.27%) |
Aug 15, 2013 | 124.02 | 124.04 | 123.12 | 123.26 | 6,766 | -2.21(-1.76%) |
Aug 14, 2013 | 126.44 | 126.46 | 125.47 | 125.47 | 6,028 | -1.22(-0.96%) |
Aug 13, 2013 | 126.06 | 126.69 | 126.06 | 126.69 | 1,665 | +0.17(+0.13%) |
Aug 12, 2013 | 126.03 | 126.77 | 126.03 | 126.53 | 3,169 | -0.11(-0.08%) |
Aug 09, 2013 | 126.73 | 126.88 | 126.64 | 126.64 | 2,686 | +0.10(+0.08%) |
Aug 08, 2013 | 126.30 | 126.58 | 126.17 | 126.54 | 2,539 | +1.07(+0.85%) |
Aug 07, 2013 | 125.42 | 126.56 | 125.30 | 125.47 | 2,030 | -1.09(-0.86%) |
Aug 06, 2013 | 126.67 | 126.78 | 126.36 | 126.56 | 5,233 | -0.79(-0.62%) |
Aug 05, 2013 | 127.26 | 127.40 | 127.18 | 127.34 | 3,147 | -0.17(-0.13%) |
Aug 02, 2013 | 126.93 | 127.51 | 126.79 | 127.51 | 10,264 | +0.11(+0.08%) |
Aug 01, 2013 | 126.13 | 127.62 | 126.13 | 127.40 | 8,776 | +2.42(+1.94%) |
Jul 31, 2013 | 124.81 | 125.62 | 124.81 | 124.98 | 3,910 | +0.56(+0.45%) |
Jul 30, 2013 | 124.18 | 124.49 | 124.06 | 124.42 | 7,861 | +0.62(+0.50%) |
Jul 29, 2013 | 124.04 | 124.29 | 123.54 | 123.79 | 6,423 | -0.61(-0.49%) |
Jul 26, 2013 | 123.85 | 124.44 | 123.57 | 124.41 | 6,139 | -0.21(-0.17%) |
Jul 25, 2013 | 123.85 | 124.62 | 123.85 | 124.62 | 5,009 | +1.14(+0.92%) |
Jul 24, 2013 | 124.81 | 124.85 | 123.37 | 123.48 | 8,120 | -0.86(-0.69%) |
Jul 23, 2013 | 124.97 | 124.97 | 124.29 | 124.35 | 5,460 | -0.28(-0.23%) |
Jul 22, 2013 | 124.51 | 124.75 | 124.51 | 124.63 | 2,533 | +0.04(+0.03%) |
Jul 19, 2013 | 124.23 | 124.59 | 124.08 | 124.59 | 6,513 | +0.20(+0.16%) |
Jul 18, 2013 | 123.73 | 124.59 | 123.73 | 124.39 | 5,468 | +1.00(+0.81%) |
Jul 17, 2013 | 123.54 | 123.63 | 123.34 | 123.39 | 3,584 | +0.39(+0.32%) |
Jul 16, 2013 | 124.17 | 124.18 | 122.78 | 123.00 | 6,090 | -0.99(-0.80%) |
Jul 15, 2013 | 124.10 | 124.12 | 123.66 | 123.99 | 20,578 | +0.23(+0.19%) |
Jul 12, 2013 | 123.63 | 123.94 | 123.49 | 123.75 | 11,677 | +0.55(+0.45%) |
Jul 11, 2013 | 123.16 | 123.34 | 122.94 | 123.20 | 7,615 | +1.49(+1.23%) |
Jul 10, 2013 | 121.53 | 121.71 | 121.16 | 121.71 | 1,522 | +0.21(+0.18%) |
Jul 09, 2013 | 121.02 | 121.73 | 120.67 | 121.50 | 7,479 | +0.82(+0.68%) |
Jul 08, 2013 | 120.84 | 120.98 | 120.58 | 120.67 | 2,161 | +0.55(+0.46%) |
Jul 05, 2013 | 119.61 | 120.12 | 118.76 | 120.12 | 1,312 | +1.51(+1.28%) |
Jul 03, 2013 | 118.13 | 118.76 | 118.13 | 118.60 | 1,492 | +0.17(+0.15%) |
Jul 02, 2013 | 118.70 | 119.20 | 118.15 | 118.43 | 1,277 | -0.38(-0.32%) |