Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 177.40 | 186.65 | 177.02 | 186.56 | 4,437 | +8.51(+4.78%) |
Sep 27, 2013 | 186.56 | 187.31 | 176.60 | 178.05 | 6,230 | -10.09(-5.37%) |
Sep 26, 2013 | 188.05 | 189.44 | 184.37 | 188.15 | 1,201 | +1.03(+0.55%) |
Sep 25, 2013 | 187.31 | 188.66 | 184.13 | 187.12 | 3,067 | +0.75(+0.40%) |
Sep 24, 2013 | 190.48 | 190.48 | 185.34 | 186.37 | 2,199 | -2.24(-1.19%) |
Sep 23, 2013 | 189.74 | 192.73 | 186.37 | 188.61 | 3,394 | -1.50(-0.79%) |
Sep 20, 2013 | 191.42 | 192.63 | 186.09 | 190.11 | 4,091 | -1.31(-0.68%) |
Sep 19, 2013 | 190.67 | 193.01 | 187.31 | 191.42 | 2,890 | +1.40(+0.74%) |
Sep 18, 2013 | 190.39 | 190.48 | 186.46 | 190.02 | 2,495 | +0.28(+0.15%) |
Sep 17, 2013 | 189.18 | 190.95 | 186.93 | 189.74 | 1,900 | +1.03(+0.54%) |
Sep 16, 2013 | 196.00 | 193.57 | 185.16 | 188.71 | 7,372 | -4.86(-2.51%) |
Sep 13, 2013 | 190.02 | 194.32 | 190.02 | 193.57 | 5,062 | +4.21(+2.22%) |
Sep 12, 2013 | 192.07 | 193.38 | 187.96 | 189.36 | 3,716 | -2.34(-1.22%) |
Sep 11, 2013 | 193.66 | 197.03 | 191.04 | 191.70 | 5,053 | +0.00(+0.00%) |
Sep 10, 2013 | 189.46 | 195.16 | 189.46 | 191.70 | 3,603 | +3.46(+1.84%) |
Sep 09, 2013 | 185.34 | 188.99 | 183.57 | 188.24 | 2,935 | +4.11(+2.23%) |
Sep 06, 2013 | 184.03 | 185.72 | 182.73 | 184.13 | 3,060 | +0.47(+0.25%) |
Sep 05, 2013 | 186.00 | 186.00 | 182.82 | 183.66 | 4,454 | -2.71(-1.45%) |
Sep 04, 2013 | 186.09 | 187.68 | 184.88 | 186.37 | 9,135 | +0.65(+0.35%) |
Sep 03, 2013 | 186.18 | 186.46 | 184.74 | 185.72 | 5,069 | +1.87(+1.02%) |
Aug 30, 2013 | 185.25 | 185.99 | 182.82 | 183.85 | 3,977 | -1.96(-1.05%) |
Aug 29, 2013 | 183.85 | 187.76 | 183.85 | 185.81 | 14,029 | +2.33(+1.27%) |
Aug 28, 2013 | 185.53 | 185.81 | 183.01 | 183.47 | 3,248 | -1.59(-0.86%) |
Aug 27, 2013 | 183.19 | 186.27 | 181.99 | 185.06 | 10,839 | -0.93(-0.50%) |
Aug 26, 2013 | 186.09 | 186.46 | 184.59 | 185.99 | 6,890 | +0.09(+0.05%) |
Aug 23, 2013 | 185.25 | 186.46 | 183.75 | 185.90 | 7,412 | +0.09(+0.05%) |
Aug 22, 2013 | 185.71 | 189.44 | 182.45 | 185.81 | 20,549 | +0.19(+0.10%) |
Aug 21, 2013 | 185.06 | 186.55 | 184.03 | 185.62 | 13,122 | +0.56(+0.30%) |
Aug 20, 2013 | 183.94 | 188.88 | 182.26 | 185.06 | 24,389 | +0.00(+0.00%) |
Aug 19, 2013 | 181.80 | 185.90 | 179.09 | 185.06 | 22,227 | +1.40(+0.76%) |
Aug 16, 2013 | 181.05 | 183.66 | 178.93 | 183.66 | 24,576 | +1.49(+0.82%) |
Aug 15, 2013 | 181.33 | 182.73 | 177.60 | 182.17 | 16,219 | -0.84(-0.46%) |
Aug 14, 2013 | 182.26 | 185.41 | 179.00 | 183.01 | 20,131 | +0.75(+0.41%) |
Aug 13, 2013 | 181.80 | 185.49 | 180.12 | 182.26 | 43,871 | -0.37(-0.20%) |
Aug 12, 2013 | 177.88 | 182.73 | 174.52 | 182.63 | 20,747 | +2.05(+1.14%) |
Aug 09, 2013 | 173.22 | 184.59 | 170.05 | 180.58 | 14,847 | +8.48(+4.93%) |
Aug 08, 2013 | 170.70 | 177.88 | 167.72 | 172.10 | 35,945 | +0.37(+0.22%) |
Aug 07, 2013 | 167.81 | 175.74 | 165.57 | 171.73 | 40,097 | +2.61(+1.54%) |
Aug 06, 2013 | 167.91 | 172.85 | 162.88 | 169.12 | 39,339 | +0.56(+0.33%) |
Aug 05, 2013 | 173.59 | 176.57 | 166.60 | 168.56 | 31,051 | -8.39(-4.74%) |
Aug 02, 2013 | 158.40 | 177.04 | 152.06 | 176.95 | 39,168 | +18.18(+11.45%) |
Aug 01, 2013 | 147.21 | 159.33 | 146.46 | 158.77 | 30,045 | +11.28(+7.65%) |
Jul 31, 2013 | 146.46 | 152.90 | 141.15 | 147.49 | 13,685 | +1.59(+1.09%) |
Jul 30, 2013 | 140.78 | 147.77 | 135.93 | 145.90 | 19,369 | +5.41(+3.85%) |
Jul 29, 2013 | 132.94 | 146.84 | 130.99 | 140.50 | 10,808 | +8.39(+6.35%) |
Jul 26, 2013 | 126.14 | 134.62 | 124.37 | 132.10 | 17,931 | +6.34(+5.04%) |
Jul 25, 2013 | 123.53 | 126.33 | 123.53 | 125.77 | 4,079 | +2.24(+1.81%) |
Jul 24, 2013 | 126.79 | 128.38 | 122.97 | 123.53 | 3,870 | -3.73(-2.93%) |
Jul 23, 2013 | 128.00 | 128.66 | 127.26 | 127.26 | 1,534 | +0.09(+0.07%) |
Jul 22, 2013 | 128.00 | 130.52 | 127.16 | 127.16 | 2,164 | -2.80(-2.15%) |
Jul 19, 2013 | 129.03 | 131.92 | 125.86 | 129.96 | 29,513 | +1.03(+0.79%) |
Jul 18, 2013 | 128.00 | 129.78 | 128.00 | 128.94 | 6,540 | +0.47(+0.36%) |
Jul 17, 2013 | 132.38 | 133.62 | 127.44 | 128.47 | 2,312 | -3.17(-2.41%) |
Jul 16, 2013 | 130.99 | 132.10 | 128.47 | 131.64 | 1,972 | +1.12(+0.86%) |
Jul 15, 2013 | 131.17 | 131.64 | 129.31 | 130.52 | 2,628 | -1.03(-0.78%) |
Jul 12, 2013 | 130.43 | 131.55 | 129.03 | 131.55 | 1,508 | +1.68(+1.29%) |
Jul 11, 2013 | 130.24 | 130.52 | 128.86 | 129.87 | 1,747 | +0.93(+0.72%) |
Jul 10, 2013 | 129.96 | 129.96 | 127.44 | 128.94 | 2,849 | -0.09(-0.07%) |
Jul 09, 2013 | 130.43 | 130.71 | 127.16 | 129.03 | 7,035 | +0.56(+0.44%) |
Jul 08, 2013 | 130.43 | 130.61 | 128.47 | 128.47 | 3,429 | -1.49(-1.15%) |
Jul 05, 2013 | 125.21 | 131.36 | 124.09 | 129.96 | 4,097 | +4.85(+3.87%) |
Jul 03, 2013 | 125.21 | 126.98 | 124.65 | 125.11 | 1,424 | -1.49(-1.18%) |
Jul 02, 2013 | 124.27 | 126.61 | 123.06 | 126.61 | 3,318 | +2.33(+1.88%) |