Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 197.35 | 198.35 | 197.14 | 197.80 | 1,816,797 | -0.79(-0.40%) |
Sep 26, 2013 | 197.67 | 199.09 | 197.52 | 198.59 | 1,408,198 | +1.16(+0.59%) |
Sep 25, 2013 | 197.47 | 198.54 | 196.84 | 197.42 | 1,867,544 | +0.11(+0.06%) |
Sep 24, 2013 | 197.43 | 198.53 | 196.30 | 197.31 | 1,639,786 | +0.28(+0.14%) |
Sep 23, 2013 | 197.89 | 197.90 | 196.11 | 197.03 | 1,882,164 | -0.84(-0.42%) |
Sep 20, 2013 | 200.11 | 200.11 | 197.84 | 197.87 | 3,293,809 | -1.48(-0.74%) |
Sep 19, 2013 | 200.38 | 200.44 | 199.20 | 199.35 | 1,812,192 | -0.47(-0.24%) |
Sep 18, 2013 | 197.77 | 200.21 | 196.57 | 199.83 | 5,255,458 | +1.81(+0.91%) |
Sep 17, 2013 | 196.50 | 198.02 | 196.38 | 198.02 | 2,408,522 | +1.55(+0.79%) |
Sep 16, 2013 | 197.85 | 197.87 | 196.11 | 196.47 | 1,357,924 | +1.10(+0.56%) |
Sep 13, 2013 | 195.46 | 195.58 | 194.42 | 195.37 | 1,270,550 | +0.36(+0.18%) |
Sep 12, 2013 | 195.68 | 196.01 | 194.65 | 195.01 | 2,241,995 | -0.57(-0.29%) |
Sep 11, 2013 | 195.18 | 195.65 | 194.36 | 195.59 | 1,862,660 | +0.19(+0.10%) |
Sep 10, 2013 | 194.59 | 195.40 | 193.98 | 195.40 | 1,615,358 | +2.04(+1.06%) |
Sep 09, 2013 | 191.07 | 193.47 | 190.93 | 193.36 | 2,251,491 | +2.79(+1.46%) |
Sep 06, 2013 | 191.00 | 191.66 | 188.34 | 190.57 | 2,602,036 | +0.53(+0.28%) |
Sep 05, 2013 | 189.82 | 190.85 | 189.69 | 190.03 | 2,467,066 | +0.30(+0.16%) |
Sep 04, 2013 | 187.93 | 190.00 | 187.15 | 189.74 | 3,108,877 | +2.19(+1.17%) |
Sep 03, 2013 | 190.54 | 190.91 | 185.90 | 187.55 | 19,882,470 | -0.31(-0.16%) |
Aug 30, 2013 | 190.99 | 190.99 | 187.70 | 187.85 | 2,762,641 | -3.03(-1.59%) |
Aug 29, 2013 | 189.49 | 191.68 | 189.49 | 190.88 | 1,111,818 | +0.89(+0.47%) |
Aug 28, 2013 | 189.37 | 190.73 | 189.10 | 189.99 | 2,190,019 | +0.53(+0.28%) |
Aug 27, 2013 | 191.45 | 191.84 | 189.31 | 189.46 | 2,737,609 | -4.10(-2.12%) |
Aug 26, 2013 | 193.50 | 194.44 | 192.83 | 193.56 | 2,512,235 | +0.18(+0.09%) |
Aug 23, 2013 | 193.64 | 193.64 | 191.89 | 193.37 | 2,297,267 | +0.31(+0.16%) |
Aug 22, 2013 | 191.25 | 193.64 | 191.24 | 193.06 | 1,030,617 | +2.12(+1.11%) |
Aug 21, 2013 | 191.46 | 192.82 | 190.47 | 190.94 | 2,299,926 | -1.68(-0.87%) |
Aug 20, 2013 | 190.13 | 192.86 | 190.03 | 192.62 | 1,296,631 | +2.66(+1.40%) |
Aug 19, 2013 | 191.13 | 191.80 | 189.96 | 189.96 | 1,629,155 | -1.43(-0.75%) |
Aug 16, 2013 | 191.50 | 192.63 | 191.24 | 191.39 | 1,986,248 | -0.38(-0.20%) |
Aug 15, 2013 | 193.37 | 193.58 | 191.57 | 191.77 | 5,336,210 | -3.54(-1.81%) |
Aug 14, 2013 | 196.45 | 196.65 | 195.31 | 195.31 | 2,663,058 | -1.43(-0.73%) |
Aug 13, 2013 | 197.13 | 197.13 | 195.30 | 196.74 | 1,238,060 | -0.22(-0.11%) |
Aug 12, 2013 | 195.16 | 197.17 | 195.13 | 196.96 | 1,788,939 | +0.66(+0.34%) |
Aug 09, 2013 | 195.82 | 196.98 | 195.54 | 196.29 | 1,613,960 | +0.24(+0.12%) |
Aug 08, 2013 | 196.08 | 196.68 | 195.27 | 196.06 | 1,532,178 | +0.80(+0.41%) |
Aug 07, 2013 | 196.19 | 196.43 | 194.84 | 195.26 | 1,848,690 | -1.43(-0.73%) |
Aug 06, 2013 | 198.11 | 198.44 | 196.30 | 196.69 | 1,791,153 | -2.13(-1.07%) |
Aug 05, 2013 | 198.51 | 199.09 | 198.14 | 198.81 | 1,562,429 | +0.04(+0.02%) |
Aug 02, 2013 | 198.68 | 199.08 | 198.14 | 198.77 | 5,267,402 | -0.72(-0.36%) |
Aug 01, 2013 | 197.24 | 200.15 | 196.97 | 199.49 | 9,660,856 | +4.09(+2.09%) |
Jul 31, 2013 | 195.36 | 196.84 | 194.93 | 195.41 | 3,278,218 | +0.85(+0.44%) |
Jul 30, 2013 | 194.70 | 195.17 | 194.07 | 194.55 | 1,756,849 | +0.40(+0.21%) |
Jul 29, 2013 | 194.23 | 195.32 | 193.42 | 194.15 | 1,374,009 | -0.54(-0.28%) |
Jul 26, 2013 | 194.51 | 195.08 | 193.76 | 194.69 | 1,503,471 | -1.06(-0.54%) |
Jul 25, 2013 | 194.64 | 195.96 | 194.36 | 195.75 | 2,008,206 | +0.77(+0.39%) |
Jul 24, 2013 | 197.29 | 197.57 | 194.68 | 194.99 | 2,090,964 | -1.49(-0.76%) |
Jul 23, 2013 | 197.16 | 197.18 | 196.07 | 196.48 | 1,873,210 | +0.02(+0.01%) |
Jul 22, 2013 | 196.49 | 196.75 | 195.60 | 196.46 | 1,767,538 | +0.66(+0.34%) |
Jul 19, 2013 | 195.06 | 195.93 | 194.87 | 195.80 | 2,213,621 | +0.27(+0.14%) |
Jul 18, 2013 | 194.46 | 195.76 | 194.07 | 195.53 | 2,474,098 | +1.83(+0.95%) |
Jul 17, 2013 | 194.04 | 194.38 | 193.15 | 193.70 | 1,895,980 | +0.80(+0.42%) |
Jul 16, 2013 | 194.52 | 194.92 | 192.69 | 192.89 | 2,642,988 | -1.54(-0.79%) |
Jul 15, 2013 | 193.96 | 194.60 | 193.38 | 194.44 | 1,284,670 | +1.06(+0.55%) |
Jul 12, 2013 | 193.09 | 193.84 | 192.91 | 193.37 | 2,828,929 | +0.32(+0.17%) |
Jul 11, 2013 | 192.69 | 193.16 | 191.99 | 193.05 | 2,427,466 | +2.46(+1.29%) |
Jul 10, 2013 | 190.58 | 190.88 | 189.61 | 190.59 | 2,428,482 | +0.10(+0.05%) |
Jul 09, 2013 | 189.45 | 190.87 | 188.48 | 190.50 | 4,730,794 | +2.01(+1.07%) |
Jul 08, 2013 | 188.94 | 189.41 | 188.27 | 188.48 | 1,589,452 | +0.31(+0.16%) |
Jul 05, 2013 | 187.49 | 188.18 | 185.44 | 188.18 | 3,159,978 | +2.48(+1.33%) |
Jul 03, 2013 | 185.04 | 186.23 | 184.67 | 185.70 | 1,755,229 | +0.06(+0.03%) |
Jul 02, 2013 | 185.98 | 187.34 | 184.74 | 185.64 | 1,897,460 | -0.24(-0.13%) |