Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 195.35 | 197.70 | 195.35 | 197.70 | 356 | +0.75(+0.38%) |
Sep 27, 2013 | 196.26 | 196.95 | 196.22 | 196.95 | 250 | -1.90(-0.96%) |
Sep 26, 2013 | 197.62 | 198.85 | 197.62 | 198.85 | 423 | -1.20(-0.60%) |
Sep 25, 2013 | 198.65 | 200.05 | 197.15 | 200.05 | 651 | +0.95(+0.48%) |
Sep 24, 2013 | 199.35 | 201.00 | 199.10 | 199.10 | 237 | -1.90(-0.95%) |
Sep 20, 2013 | 201.00 | 201.00 | 201.00 | 0 | -1.00(-0.50%) | |
Sep 19, 2013 | 201.65 | 203.23 | 201.65 | 202.00 | 947 | +3.50(+1.76%) |
Sep 18, 2013 | 195.00 | 199.00 | 193.90 | 198.50 | 641 | +7.30(+3.82%) |
Sep 17, 2013 | 192.45 | 192.45 | 191.20 | 191.20 | 275 | +1.51(+0.79%) |
Sep 13, 2013 | 189.69 | 189.69 | 189.69 | 189.69 | 0 | +2.94(+1.58%) |
Sep 12, 2013 | 187.85 | 187.85 | 186.65 | 186.75 | 945 | -1.22(-0.65%) |
Sep 11, 2013 | 188.00 | 188.52 | 187.20 | 187.97 | 1,669 | -0.08(-0.04%) |
Sep 10, 2013 | 186.99 | 188.20 | 186.99 | 188.05 | 768 | +4.28(+2.33%) |
Sep 09, 2013 | 183.40 | 184.46 | 183.40 | 183.77 | 119 | +3.07(+1.70%) |
Sep 06, 2013 | 176.90 | 180.70 | 176.90 | 180.70 | 320 | +3.76(+2.13%) |
Sep 05, 2013 | 177.85 | 177.85 | 176.94 | 176.94 | 101 | -0.17(-0.10%) |
Sep 04, 2013 | 175.00 | 177.11 | 174.57 | 177.11 | 246 | -2.04(-1.14%) |
Sep 03, 2013 | 179.15 | 179.15 | 179.15 | 179.15 | 1 | +3.20(+1.82%) |
Aug 30, 2013 | 176.55 | 176.55 | 175.95 | 175.95 | 155 | -3.10(-1.73%) |
Aug 29, 2013 | 178.00 | 179.05 | 178.00 | 179.05 | 143 | +1.05(+0.59%) |
Aug 28, 2013 | 177.55 | 178.35 | 177.15 | 178.00 | 175 | -4.45(-2.44%) |
Aug 27, 2013 | 182.50 | 182.50 | 181.45 | 182.45 | 126 | -3.68(-1.98%) |
Aug 26, 2013 | 186.12 | 186.13 | 186.12 | 186.13 | 135 | +0.28(+0.15%) |
Aug 23, 2013 | 186.85 | 186.85 | 185.45 | 185.84 | 522 | -1.81(-0.97%) |
Aug 21, 2013 | 187.66 | 187.66 | 187.66 | 0 | +0.26(+0.14%) | |
Aug 20, 2013 | 187.40 | 187.68 | 187.35 | 187.40 | 912 | -0.80(-0.43%) |
Aug 19, 2013 | 188.20 | 188.20 | 187.51 | 188.20 | 749 | +0.00(+0.00%) |
Aug 16, 2013 | 187.75 | 188.20 | 187.50 | 188.20 | 574 | +2.40(+1.29%) |
Aug 15, 2013 | 185.80 | 185.80 | 185.80 | 185.80 | 20 | -2.52(-1.34%) |
Aug 14, 2013 | 188.32 | 188.32 | 187.48 | 188.32 | 159 | +2.22(+1.19%) |
Aug 13, 2013 | 185.75 | 186.15 | 185.15 | 186.10 | 130 | +0.95(+0.51%) |
Aug 12, 2013 | 185.00 | 185.15 | 185.00 | 185.15 | 26 | -0.10(-0.05%) |
Aug 08, 2013 | 185.25 | 185.25 | 185.25 | 0 | +0.25(+0.14%) | |
Aug 07, 2013 | 186.00 | 186.00 | 185.00 | 185.00 | 792 | -1.90(-1.02%) |
Aug 06, 2013 | 188.20 | 188.20 | 186.00 | 186.90 | 19,241 | +1.05(+0.56%) |
Aug 05, 2013 | 185.90 | 186.20 | 185.85 | 185.85 | 6,228 | +0.35(+0.19%) |
Aug 02, 2013 | 186.66 | 186.66 | 185.45 | 185.50 | 552 | +0.99(+0.54%) |
Aug 01, 2013 | 184.10 | 184.51 | 184.10 | 184.51 | 267 | +3.86(+2.14%) |
Jul 31, 2013 | 179.70 | 181.05 | 179.70 | 180.65 | 816 | +1.45(+0.81%) |
Jul 30, 2013 | 179.45 | 179.45 | 179.20 | 179.20 | 700 | +0.75(+0.42%) |
Jul 29, 2013 | 179.45 | 179.45 | 177.20 | 178.45 | 2,514 | -2.00(-1.11%) |
Jul 26, 2013 | 179.50 | 180.55 | 179.50 | 180.45 | 819 | +6.20(+3.56%) |
Jul 25, 2013 | 171.70 | 174.25 | 171.70 | 174.25 | 1,440 | +1.35(+0.78%) |
Jul 24, 2013 | 172.90 | 172.90 | 172.90 | 172.90 | 1 | -0.02(-0.01%) |
Jul 23, 2013 | 172.40 | 172.92 | 171.05 | 172.92 | 881 | -1.78(-1.02%) |
Jul 22, 2013 | 174.94 | 175.03 | 174.70 | 174.70 | 2,142 | +0.21(+0.12%) |
Jul 19, 2013 | 172.80 | 174.49 | 172.80 | 174.49 | 75 | -0.21(-0.12%) |
Jul 18, 2013 | 174.39 | 174.70 | 174.39 | 174.70 | 18 | +0.53(+0.30%) |
Jul 17, 2013 | 175.50 | 175.50 | 173.95 | 174.18 | 238 | +1.93(+1.12%) |
Jul 16, 2013 | 173.85 | 173.85 | 172.25 | 172.25 | 147 | -3.05(-1.74%) |
Jul 15, 2013 | 174.10 | 175.30 | 173.75 | 175.30 | 1,731 | +0.45(+0.26%) |
Jul 12, 2013 | 174.45 | 174.85 | 173.35 | 174.85 | 419 | -0.15(-0.09%) |
Jul 11, 2013 | 173.45 | 175.00 | 173.45 | 175.00 | 474 | +2.49(+1.44%) |
Jul 10, 2013 | 169.15 | 172.51 | 169.15 | 172.51 | 1,767 | +3.81(+2.26%) |
Jul 09, 2013 | 167.75 | 168.70 | 165.61 | 168.70 | 1,388 | +3.09(+1.87%) |
Jul 08, 2013 | 166.15 | 166.75 | 165.00 | 165.61 | 1,273 | +3.40(+2.10%) |
Jul 05, 2013 | 161.60 | 163.10 | 160.85 | 162.21 | 6,807 | +1.46(+0.91%) |
Jul 03, 2013 | 161.39 | 161.75 | 160.75 | 160.75 | 342 | -1.48(-0.91%) |
Jul 02, 2013 | 164.40 | 164.40 | 162.23 | 162.23 | 2,653 | -3.27(-1.98%) |