Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 158.72 | 158.74 | 157.85 | 157.85 | 4,156 | -1.05(-0.66%) |
Sep 27, 2013 | 159.17 | 159.61 | 158.90 | 158.90 | 2,046 | -0.12(-0.07%) |
Sep 26, 2013 | 157.32 | 159.19 | 158.89 | 159.02 | 2,698 | +1.70(+1.08%) |
Sep 25, 2013 | 158.81 | 158.81 | 156.75 | 157.32 | 3,670 | +1.46(+0.94%) |
Sep 24, 2013 | 157.41 | 158.33 | 155.86 | 155.86 | 5,013 | -2.10(-1.33%) |
Sep 23, 2013 | 157.23 | 158.31 | 157.23 | 157.95 | 7,378 | +0.47(+0.30%) |
Sep 20, 2013 | 158.33 | 158.33 | 156.85 | 157.48 | 18,205 | -0.04(-0.02%) |
Sep 19, 2013 | 158.37 | 158.37 | 155.60 | 157.52 | 5,977 | -0.98(-0.62%) |
Sep 18, 2013 | 153.31 | 158.50 | 151.47 | 158.50 | 7,058 | +6.10(+4.00%) |
Sep 17, 2013 | 152.55 | 153.39 | 151.90 | 152.40 | 49,414 | -0.13(-0.09%) |
Sep 16, 2013 | 152.96 | 152.96 | 152.53 | 152.53 | 2,283 | +0.13(+0.09%) |
Sep 13, 2013 | 151.93 | 152.40 | 151.76 | 152.40 | 1,451 | +1.01(+0.67%) |
Sep 12, 2013 | 151.72 | 151.75 | 151.09 | 151.39 | 4,455 | -0.73(-0.48%) |
Sep 11, 2013 | 154.20 | 154.20 | 151.75 | 152.13 | 6,708 | -3.01(-1.94%) |
Sep 10, 2013 | 152.05 | 155.13 | 151.78 | 155.13 | 140,702 | +3.43(+2.26%) |
Sep 09, 2013 | 149.02 | 151.71 | 148.96 | 151.71 | 4,424 | +3.80(+2.57%) |
Sep 06, 2013 | 147.86 | 150.10 | 147.00 | 147.91 | 7,404 | -0.56(-0.38%) |
Sep 05, 2013 | 151.72 | 151.77 | 147.97 | 148.47 | 11,011 | -3.24(-2.14%) |
Sep 04, 2013 | 152.74 | 156.89 | 151.47 | 151.72 | 10,253 | +1.10(+0.73%) |
Sep 03, 2013 | 152.55 | 152.82 | 150.48 | 150.62 | 54,395 | -0.51(-0.34%) |
Aug 30, 2013 | 153.37 | 153.37 | 150.09 | 151.13 | 12,349 | -2.20(-1.44%) |
Aug 29, 2013 | 154.39 | 154.48 | 152.98 | 153.33 | 3,601 | -0.12(-0.08%) |
Aug 28, 2013 | 152.93 | 155.03 | 152.93 | 153.45 | 3,777 | +0.93(+0.61%) |
Aug 27, 2013 | 155.55 | 155.58 | 152.16 | 152.52 | 7,491 | -3.43(-2.20%) |
Aug 26, 2013 | 155.34 | 155.96 | 154.74 | 155.95 | 2,387 | +0.10(+0.06%) |
Aug 23, 2013 | 154.75 | 155.85 | 154.75 | 155.85 | 908 | +1.07(+0.69%) |
Aug 22, 2013 | 155.54 | 156.68 | 154.48 | 154.78 | 6,064 | -0.57(-0.37%) |
Aug 21, 2013 | 155.25 | 156.68 | 155.25 | 155.35 | 1,319 | -0.95(-0.61%) |
Aug 20, 2013 | 153.91 | 157.46 | 153.82 | 156.30 | 9,287 | +2.08(+1.35%) |
Aug 19, 2013 | 156.32 | 156.39 | 152.79 | 154.22 | 6,534 | -3.01(-1.92%) |
Aug 16, 2013 | 158.16 | 158.16 | 156.69 | 157.24 | 4,283 | -0.87(-0.55%) |
Aug 15, 2013 | 159.00 | 159.00 | 156.68 | 158.10 | 6,918 | -2.92(-1.82%) |
Aug 14, 2013 | 160.55 | 161.26 | 160.55 | 161.03 | 2,756 | +0.21(+0.13%) |
Aug 13, 2013 | 161.37 | 161.66 | 160.55 | 160.82 | 10,792 | -0.30(-0.18%) |
Aug 12, 2013 | 160.57 | 161.39 | 159.99 | 161.11 | 4,165 | -0.82(-0.51%) |
Aug 09, 2013 | 163.37 | 163.37 | 161.94 | 161.94 | 1,341 | -1.30(-0.79%) |
Aug 08, 2013 | 162.97 | 164.34 | 162.97 | 163.23 | 1,818 | +0.89(+0.55%) |
Aug 07, 2013 | 164.34 | 164.34 | 162.34 | 162.34 | 1,906 | -1.58(-0.96%) |
Aug 06, 2013 | 164.99 | 164.99 | 163.30 | 163.92 | 34,173 | -0.27(-0.17%) |
Aug 05, 2013 | 164.53 | 165.01 | 163.98 | 164.20 | 7,652 | -1.45(-0.87%) |
Aug 02, 2013 | 166.15 | 166.15 | 164.42 | 165.65 | 4,045 | -0.43(-0.26%) |
Aug 01, 2013 | 166.18 | 168.18 | 165.62 | 166.08 | 10,883 | +1.01(+0.61%) |
Jul 31, 2013 | 165.34 | 165.62 | 165.07 | 165.07 | 4,326 | -1.43(-0.86%) |
Jul 30, 2013 | 166.28 | 166.72 | 166.16 | 166.50 | 3,750 | -0.86(-0.51%) |
Jul 29, 2013 | 168.35 | 168.52 | 167.36 | 167.36 | 2,235 | -0.88(-0.52%) |
Jul 26, 2013 | 167.75 | 168.24 | 166.22 | 168.24 | 11,809 | +0.40(+0.24%) |
Jul 25, 2013 | 166.40 | 167.99 | 164.92 | 167.84 | 10,309 | +0.46(+0.27%) |
Jul 24, 2013 | 169.34 | 169.34 | 167.16 | 167.38 | 5,247 | -1.51(-0.89%) |
Jul 23, 2013 | 169.42 | 169.42 | 168.46 | 168.89 | 2,808 | -0.39(-0.23%) |
Jul 22, 2013 | 167.81 | 169.71 | 167.26 | 169.28 | 8,525 | +0.73(+0.43%) |
Jul 19, 2013 | 168.37 | 168.90 | 168.37 | 168.55 | 4,765 | -0.24(-0.14%) |
Jul 18, 2013 | 168.76 | 169.31 | 168.16 | 168.79 | 13,684 | +0.38(+0.23%) |
Jul 17, 2013 | 168.37 | 170.03 | 167.84 | 168.41 | 10,675 | +0.81(+0.48%) |
Jul 16, 2013 | 169.69 | 169.69 | 166.25 | 167.60 | 19,330 | -1.02(-0.60%) |
Jul 15, 2013 | 168.36 | 168.84 | 168.24 | 168.62 | 7,275 | -1.00(-0.59%) |
Jul 12, 2013 | 170.87 | 170.87 | 169.61 | 169.61 | 3,673 | -0.24(-0.14%) |
Jul 11, 2013 | 170.30 | 170.87 | 169.85 | 169.85 | 10,942 | +0.08(+0.05%) |
Jul 10, 2013 | 169.99 | 170.47 | 168.75 | 169.78 | 3,221 | +0.59(+0.35%) |
Jul 09, 2013 | 167.77 | 169.44 | 167.62 | 169.19 | 6,688 | +1.42(+0.85%) |
Jul 08, 2013 | 167.96 | 167.96 | 166.24 | 167.77 | 4,804 | +1.06(+0.63%) |
Jul 05, 2013 | 166.55 | 167.04 | 165.34 | 166.71 | 8,428 | +1.42(+0.86%) |
Jul 03, 2013 | 167.50 | 167.59 | 165.29 | 165.29 | 3,977 | -2.39(-1.43%) |
Jul 02, 2013 | 163.97 | 167.69 | 162.94 | 167.69 | 10,345 | +4.19(+2.56%) |