Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 144.28 | 146.71 | 143.10 | 146.15 | 1,162,667 | +0.02(+0.01%) |
Sep 27, 2013 | 144.37 | 146.66 | 143.50 | 146.14 | 1,048,810 | +0.43(+0.29%) |
Sep 26, 2013 | 144.31 | 146.00 | 142.91 | 145.71 | 1,220,264 | +1.66(+1.15%) |
Sep 25, 2013 | 143.32 | 145.66 | 143.32 | 144.06 | 1,079,442 | +1.22(+0.86%) |
Sep 24, 2013 | 141.49 | 144.41 | 140.66 | 142.83 | 1,049,069 | +1.35(+0.96%) |
Sep 23, 2013 | 139.04 | 142.09 | 138.76 | 141.48 | 972,082 | +0.05(+0.03%) |
Sep 20, 2013 | 143.81 | 143.91 | 140.69 | 141.43 | 1,575,810 | -2.38(-1.65%) |
Sep 19, 2013 | 144.90 | 146.53 | 143.13 | 143.81 | 1,042,829 | -1.36(-0.94%) |
Sep 18, 2013 | 143.14 | 146.46 | 142.62 | 145.17 | 1,569,532 | +2.30(+1.61%) |
Sep 17, 2013 | 142.00 | 143.19 | 140.91 | 142.87 | 1,136,218 | -0.31(-0.22%) |
Sep 16, 2013 | 143.03 | 143.44 | 141.61 | 143.18 | 958,077 | +0.13(+0.09%) |
Sep 13, 2013 | 144.58 | 145.35 | 142.28 | 143.05 | 876,837 | -1.53(-1.06%) |
Sep 12, 2013 | 144.32 | 147.17 | 143.54 | 144.58 | 981,503 | +0.35(+0.24%) |
Sep 11, 2013 | 139.98 | 144.29 | 139.39 | 144.23 | 1,288,098 | +4.16(+2.97%) |
Sep 10, 2013 | 140.39 | 140.80 | 138.21 | 140.08 | 1,219,511 | -0.94(-0.67%) |
Sep 09, 2013 | 140.77 | 141.71 | 140.08 | 141.02 | 808,954 | +1.04(+0.75%) |
Sep 06, 2013 | 141.61 | 143.37 | 139.90 | 139.98 | 1,120,624 | -0.88(-0.63%) |
Sep 05, 2013 | 140.99 | 142.95 | 140.36 | 140.86 | 1,390,290 | +0.00(+0.00%) |
Sep 04, 2013 | 139.09 | 141.40 | 138.16 | 140.86 | 1,348,932 | +1.70(+1.22%) |
Sep 03, 2013 | 137.06 | 140.08 | 136.15 | 139.16 | 1,815,558 | +3.74(+2.76%) |
Aug 30, 2013 | 134.50 | 135.80 | 134.28 | 135.42 | 1,392,765 | +0.92(+0.68%) |
Aug 29, 2013 | 136.52 | 136.59 | 133.96 | 134.50 | 1,166,658 | -2.31(-1.69%) |
Aug 28, 2013 | 132.62 | 138.27 | 132.62 | 136.81 | 1,531,317 | +4.39(+3.31%) |
Aug 27, 2013 | 133.12 | 135.17 | 132.29 | 132.42 | 846,073 | -1.44(-1.08%) |
Aug 26, 2013 | 133.47 | 136.07 | 132.90 | 133.86 | 1,199,198 | +0.59(+0.44%) |
Aug 23, 2013 | 131.80 | 133.58 | 130.62 | 133.27 | 754,480 | +1.44(+1.09%) |
Aug 22, 2013 | 130.05 | 132.54 | 129.40 | 131.83 | 542,892 | +2.75(+2.13%) |
Aug 21, 2013 | 129.55 | 131.08 | 128.83 | 129.08 | 938,313 | -0.66(-0.51%) |
Aug 20, 2013 | 129.06 | 132.43 | 128.62 | 129.74 | 1,179,420 | +0.99(+0.77%) |
Aug 19, 2013 | 131.28 | 131.84 | 128.59 | 128.75 | 1,149,839 | -3.04(-2.31%) |
Aug 16, 2013 | 130.27 | 133.54 | 129.74 | 131.79 | 1,110,554 | +0.88(+0.67%) |
Aug 15, 2013 | 130.91 | 131.62 | 129.05 | 130.91 | 1,112,360 | -0.63(-0.48%) |
Aug 14, 2013 | 134.84 | 135.44 | 131.43 | 131.54 | 1,203,907 | -3.17(-2.36%) |
Aug 13, 2013 | 135.10 | 135.30 | 132.54 | 134.71 | 1,190,456 | -0.10(-0.07%) |
Aug 12, 2013 | 135.73 | 136.82 | 133.51 | 134.81 | 1,586,361 | -1.11(-0.81%) |
Aug 09, 2013 | 136.07 | 136.90 | 135.09 | 135.92 | 796,318 | -0.56(-0.41%) |
Aug 08, 2013 | 138.91 | 138.91 | 134.96 | 136.49 | 1,266,935 | +0.53(+0.39%) |
Aug 07, 2013 | 136.36 | 137.50 | 135.03 | 135.96 | 1,076,135 | -0.77(-0.57%) |
Aug 06, 2013 | 139.39 | 139.81 | 135.05 | 136.73 | 1,786,920 | -2.64(-1.89%) |
Aug 05, 2013 | 139.31 | 141.36 | 138.33 | 139.37 | 1,859,496 | -0.88(-0.62%) |
Aug 02, 2013 | 134.83 | 140.59 | 133.88 | 140.25 | 2,517,004 | +5.46(+4.05%) |
Aug 01, 2013 | 134.44 | 140.56 | 131.19 | 134.78 | 5,458,802 | +15.01(+12.53%) |
Jul 31, 2013 | 119.46 | 121.45 | 118.84 | 119.78 | 1,768,734 | +1.11(+0.93%) |
Jul 30, 2013 | 119.71 | 120.74 | 117.67 | 118.67 | 1,130,148 | -1.21(-1.01%) |
Jul 29, 2013 | 119.41 | 120.36 | 118.20 | 119.88 | 1,059,526 | +0.08(+0.07%) |
Jul 26, 2013 | 118.72 | 119.89 | 118.49 | 119.79 | 1,103,386 | +0.02(+0.01%) |
Jul 25, 2013 | 118.76 | 120.91 | 117.80 | 119.78 | 1,233,858 | +1.36(+1.15%) |
Jul 24, 2013 | 119.81 | 119.96 | 117.18 | 118.41 | 1,434,001 | -1.62(-1.35%) |
Jul 23, 2013 | 120.88 | 121.24 | 119.85 | 120.04 | 1,023,082 | -0.59(-0.49%) |
Jul 22, 2013 | 121.60 | 122.09 | 120.37 | 120.63 | 1,140,788 | -1.53(-1.25%) |
Jul 19, 2013 | 121.01 | 122.20 | 118.96 | 122.16 | 1,478,539 | +1.25(+1.03%) |
Jul 18, 2013 | 119.15 | 121.11 | 118.89 | 120.91 | 1,079,709 | +2.42(+2.04%) |
Jul 17, 2013 | 118.45 | 119.28 | 117.62 | 118.50 | 797,743 | +0.40(+0.34%) |
Jul 16, 2013 | 118.56 | 119.44 | 116.59 | 118.10 | 829,250 | +0.06(+0.05%) |
Jul 15, 2013 | 118.72 | 120.51 | 117.70 | 118.03 | 975,658 | -0.71(-0.60%) |
Jul 12, 2013 | 118.11 | 119.52 | 117.45 | 118.75 | 1,107,212 | -0.02(-0.01%) |
Jul 11, 2013 | 119.88 | 121.65 | 117.76 | 118.76 | 1,567,076 | +1.06(+0.90%) |
Jul 10, 2013 | 119.20 | 120.43 | 116.89 | 117.70 | 1,916,760 | -1.09(-0.92%) |
Jul 09, 2013 | 117.54 | 119.76 | 116.56 | 118.79 | 2,010,342 | +2.24(+1.92%) |
Jul 08, 2013 | 118.43 | 119.72 | 116.10 | 116.56 | 1,063,783 | -1.51(-1.28%) |
Jul 05, 2013 | 116.12 | 118.12 | 114.41 | 118.07 | 1,715,450 | +2.94(+2.55%) |
Jul 03, 2013 | 115.94 | 116.21 | 114.89 | 115.12 | 1,310,143 | -0.89(-0.77%) |
Jul 02, 2013 | 115.17 | 117.80 | 115.09 | 116.02 | 2,115,545 | +0.91(+0.79%) |