Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 196.52 | 197.68 | 195.21 | 197.44 | 12,434 | +0.44(+0.22%) |
Sep 27, 2013 | 194.50 | 198.37 | 194.50 | 197.00 | 0 | -0.69(-0.35%) |
Sep 26, 2013 | 196.86 | 198.10 | 196.38 | 197.69 | 0 | +0.20(+0.10%) |
Sep 25, 2013 | 199.34 | 199.34 | 195.44 | 197.49 | 21,425 | -1.30(-0.65%) |
Sep 24, 2013 | 195.98 | 200.29 | 194.95 | 198.78 | 15,437 | +3.83(+1.97%) |
Sep 23, 2013 | 195.33 | 196.67 | 194.53 | 194.95 | 0 | -1.12(-0.57%) |
Sep 20, 2013 | 191.77 | 196.81 | 191.77 | 196.08 | 0 | +4.06(+2.12%) |
Sep 19, 2013 | 195.39 | 195.39 | 192.00 | 192.01 | 0 | -3.55(-1.82%) |
Sep 18, 2013 | 195.41 | 196.54 | 195.24 | 195.57 | 0 | -0.24(-0.12%) |
Sep 17, 2013 | 195.71 | 197.51 | 194.94 | 195.81 | 0 | -0.25(-0.13%) |
Sep 16, 2013 | 194.08 | 196.95 | 194.08 | 196.06 | 0 | +1.98(+1.02%) |
Sep 13, 2013 | 195.51 | 196.09 | 193.80 | 194.08 | 0 | -0.99(-0.51%) |
Sep 12, 2013 | 196.36 | 196.36 | 194.31 | 195.07 | 0 | +0.05(+0.02%) |
Sep 11, 2013 | 194.87 | 195.61 | 194.66 | 195.02 | 0 | -0.59(-0.30%) |
Sep 10, 2013 | 198.40 | 199.16 | 195.13 | 195.61 | 0 | -1.07(-0.55%) |
Sep 09, 2013 | 196.53 | 197.44 | 195.23 | 196.69 | 0 | +0.95(+0.49%) |
Sep 06, 2013 | 197.05 | 197.48 | 193.70 | 195.74 | 0 | -1.59(-0.81%) |
Sep 05, 2013 | 194.96 | 198.49 | 194.96 | 197.33 | 0 | +1.52(+0.78%) |
Sep 04, 2013 | 194.19 | 196.51 | 194.19 | 195.81 | 0 | +1.49(+0.77%) |
Sep 03, 2013 | 194.88 | 198.37 | 193.70 | 194.32 | 0 | +0.39(+0.20%) |
Aug 30, 2013 | 197.35 | 197.35 | 193.47 | 193.93 | 0 | -3.06(-1.55%) |
Aug 29, 2013 | 195.61 | 198.49 | 195.61 | 196.99 | 0 | +1.08(+0.55%) |
Aug 28, 2013 | 194.65 | 196.56 | 193.51 | 195.90 | 0 | +1.73(+0.89%) |
Aug 27, 2013 | 195.93 | 195.93 | 193.65 | 194.18 | 0 | -4.55(-2.29%) |
Aug 26, 2013 | 200.53 | 201.24 | 198.20 | 198.73 | 0 | -1.62(-0.81%) |
Aug 23, 2013 | 199.47 | 201.11 | 198.84 | 200.35 | 0 | -0.73(-0.36%) |
Aug 22, 2013 | 200.34 | 201.84 | 198.25 | 201.08 | 0 | +2.68(+1.35%) |
Aug 21, 2013 | 199.51 | 200.49 | 196.77 | 198.40 | 0 | -3.16(-1.57%) |
Aug 20, 2013 | 198.86 | 201.90 | 198.77 | 201.56 | 0 | +2.29(+1.15%) |
Aug 19, 2013 | 200.91 | 200.91 | 198.02 | 199.27 | 0 | -0.88(-0.44%) |
Aug 16, 2013 | 200.28 | 201.25 | 197.05 | 200.15 | 0 | +0.93(+0.47%) |
Aug 15, 2013 | 200.89 | 201.36 | 198.54 | 199.22 | 7,995 | -2.18(-1.08%) |
Aug 14, 2013 | 201.40 | 201.82 | 199.43 | 201.40 | 6,843 | -0.12(-0.06%) |
Aug 13, 2013 | 200.87 | 202.44 | 200.87 | 201.52 | 7,658 | +0.34(+0.17%) |
Aug 12, 2013 | 201.08 | 202.40 | 199.01 | 201.19 | 8,510 | -2.44(-1.20%) |
Aug 09, 2013 | 203.51 | 204.47 | 202.81 | 203.62 | 3,968 | +0.53(+0.26%) |
Aug 08, 2013 | 202.22 | 203.74 | 202.05 | 203.09 | 4,134 | +0.54(+0.27%) |
Aug 07, 2013 | 203.48 | 204.68 | 202.16 | 202.56 | 12,286 | +0.58(+0.28%) |
Aug 06, 2013 | 203.91 | 205.22 | 201.73 | 201.98 | 11,934 | -2.07(-1.01%) |
Aug 05, 2013 | 196.67 | 204.86 | 196.67 | 204.05 | 4,227 | +0.29(+0.14%) |
Aug 02, 2013 | 202.34 | 203.97 | 202.29 | 203.76 | 7,020 | -0.38(-0.19%) |
Aug 01, 2013 | 201.84 | 204.57 | 201.84 | 204.15 | 6,325 | +3.26(+1.62%) |
Jul 31, 2013 | 199.26 | 203.13 | 199.26 | 200.89 | 0 | +1.26(+0.63%) |
Jul 30, 2013 | 199.45 | 199.74 | 198.77 | 199.63 | 0 | +0.91(+0.46%) |
Jul 29, 2013 | 202.24 | 202.24 | 198.40 | 198.72 | 0 | -2.74(-1.36%) |
Jul 26, 2013 | 201.08 | 201.72 | 200.74 | 201.46 | 0 | -0.37(-0.19%) |
Jul 25, 2013 | 204.14 | 204.14 | 201.13 | 201.84 | 0 | -0.59(-0.29%) |
Jul 24, 2013 | 203.70 | 203.70 | 200.94 | 202.42 | 0 | +0.29(+0.14%) |
Jul 23, 2013 | 201.80 | 203.43 | 200.85 | 202.13 | 0 | +1.77(+0.89%) |
Jul 22, 2013 | 198.81 | 201.07 | 198.87 | 200.36 | 0 | +1.49(+0.75%) |
Jul 19, 2013 | 198.97 | 199.95 | 198.62 | 198.87 | 0 | -0.11(-0.05%) |
Jul 18, 2013 | 196.24 | 198.98 | 196.11 | 198.98 | 0 | +4.06(+2.08%) |
Jul 17, 2013 | 193.65 | 195.37 | 193.29 | 194.92 | 14,325 | +1.08(+0.56%) |
Jul 16, 2013 | 194.66 | 194.66 | 192.71 | 193.84 | 0 | +0.61(+0.32%) |
Jul 15, 2013 | 192.03 | 194.46 | 192.03 | 193.23 | 0 | +1.14(+0.59%) |
Jul 12, 2013 | 190.94 | 192.92 | 187.72 | 192.09 | 0 | +2.22(+1.17%) |
Jul 11, 2013 | 192.09 | 192.31 | 188.31 | 189.86 | 0 | +0.77(+0.41%) |
Jul 10, 2013 | 190.02 | 191.95 | 188.17 | 189.09 | 0 | -0.59(-0.31%) |
Jul 09, 2013 | 193.50 | 191.65 | 188.92 | 189.69 | 0 | -1.97(-1.03%) |
Jul 08, 2013 | 193.34 | 194.66 | 190.98 | 191.65 | 0 | -2.04(-1.05%) |
Jul 05, 2013 | 192.42 | 193.70 | 190.05 | 193.70 | 0 | +3.00(+1.57%) |
Jul 03, 2013 | 191.22 | 191.73 | 190.20 | 190.69 | 0 | -0.95(-0.50%) |
Jul 02, 2013 | 186.94 | 193.70 | 186.94 | 191.64 | 0 | +4.72(+2.52%) |