Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 141.54 | 141.95 | 139.83 | 140.79 | 153,783 | -1.51(-1.06%) |
Sep 27, 2013 | 142.78 | 143.16 | 141.72 | 142.30 | 102,797 | +0.80(+0.56%) |
Sep 26, 2013 | 141.94 | 142.52 | 140.95 | 141.51 | 87,412 | -0.70(-0.49%) |
Sep 25, 2013 | 142.27 | 143.18 | 141.72 | 142.21 | 67,713 | +0.03(+0.02%) |
Sep 24, 2013 | 141.79 | 142.88 | 141.30 | 142.17 | 91,180 | -0.82(-0.58%) |
Sep 23, 2013 | 143.90 | 144.77 | 142.99 | 143.00 | 110,540 | -0.35(-0.24%) |
Sep 20, 2013 | 146.10 | 146.10 | 143.20 | 143.34 | 181,392 | -2.76(-1.89%) |
Sep 19, 2013 | 145.29 | 146.27 | 144.06 | 146.10 | 139,230 | -1.02(-0.69%) |
Sep 18, 2013 | 143.87 | 147.12 | 142.78 | 147.12 | 226,307 | +3.01(+2.09%) |
Sep 17, 2013 | 144.28 | 144.90 | 143.73 | 144.11 | 92,388 | -0.80(-0.55%) |
Sep 16, 2013 | 146.13 | 146.15 | 144.59 | 144.91 | 133,759 | -0.61(-0.42%) |
Sep 13, 2013 | 144.83 | 146.22 | 144.67 | 145.52 | 265,368 | +1.62(+1.12%) |
Sep 12, 2013 | 145.22 | 145.37 | 143.41 | 143.90 | 155,547 | -2.42(-1.65%) |
Sep 11, 2013 | 145.53 | 146.78 | 145.19 | 146.32 | 56,463 | -1.03(-0.70%) |
Sep 10, 2013 | 146.96 | 147.55 | 146.56 | 147.35 | 168,076 | +1.01(+0.69%) |
Sep 09, 2013 | 145.62 | 146.89 | 145.05 | 146.34 | 197,335 | +2.87(+2.00%) |
Sep 06, 2013 | 144.84 | 145.00 | 142.41 | 143.47 | 132,257 | +1.60(+1.13%) |
Sep 05, 2013 | 142.48 | 143.46 | 141.38 | 141.87 | 109,269 | +0.70(+0.50%) |
Sep 04, 2013 | 140.93 | 141.37 | 140.33 | 141.17 | 116,560 | +1.11(+0.79%) |
Sep 03, 2013 | 140.53 | 141.26 | 139.07 | 140.06 | 142,051 | +2.42(+1.76%) |
Aug 30, 2013 | 136.44 | 137.94 | 136.00 | 137.63 | 352,889 | +0.41(+0.30%) |
Aug 29, 2013 | 137.50 | 137.89 | 135.58 | 137.22 | 148,595 | -1.91(-1.37%) |
Aug 28, 2013 | 136.96 | 140.03 | 136.06 | 139.13 | 234,297 | +5.10(+3.81%) |
Aug 27, 2013 | 135.49 | 135.81 | 134.03 | 134.03 | 244,557 | -3.03(-2.21%) |
Aug 26, 2013 | 139.10 | 139.11 | 136.61 | 137.06 | 199,119 | -2.18(-1.56%) |
Aug 23, 2013 | 137.98 | 139.35 | 137.31 | 139.24 | 294,822 | +1.96(+1.42%) |
Aug 22, 2013 | 137.29 | 137.93 | 137.00 | 137.28 | 181,113 | +1.17(+0.86%) |
Aug 21, 2013 | 136.98 | 138.25 | 134.55 | 136.11 | 205,606 | +0.47(+0.34%) |
Aug 20, 2013 | 132.76 | 137.05 | 132.76 | 135.64 | 339,724 | +3.27(+2.47%) |
Aug 19, 2013 | 132.44 | 132.57 | 131.56 | 132.38 | 144,637 | +0.78(+0.60%) |
Aug 16, 2013 | 130.45 | 132.38 | 130.06 | 131.59 | 401,141 | +2.18(+1.69%) |
Aug 15, 2013 | 128.98 | 129.90 | 127.86 | 129.41 | 153,736 | +0.43(+0.33%) |
Aug 14, 2013 | 129.21 | 129.41 | 128.25 | 128.98 | 118,238 | -0.25(-0.20%) |
Aug 13, 2013 | 128.54 | 129.73 | 127.17 | 129.24 | 167,002 | +2.44(+1.92%) |
Aug 12, 2013 | 125.96 | 126.81 | 125.35 | 126.80 | 156,539 | +2.77(+2.23%) |
Aug 09, 2013 | 124.01 | 125.08 | 122.79 | 124.03 | 210,120 | +0.27(+0.22%) |
Aug 08, 2013 | 122.72 | 124.41 | 122.10 | 123.76 | 82,500 | +1.73(+1.42%) |
Aug 07, 2013 | 122.74 | 123.33 | 121.84 | 122.03 | 64,754 | -0.49(-0.40%) |
Aug 06, 2013 | 124.13 | 124.13 | 122.10 | 122.52 | 142,328 | -2.63(-2.10%) |
Aug 05, 2013 | 124.77 | 125.31 | 124.25 | 125.15 | 57,687 | -0.45(-0.36%) |
Aug 02, 2013 | 126.55 | 126.75 | 124.82 | 125.59 | 92,577 | -1.06(-0.84%) |
Aug 01, 2013 | 125.28 | 127.45 | 125.28 | 126.65 | 135,604 | +3.20(+2.59%) |
Jul 31, 2013 | 123.56 | 124.37 | 122.32 | 123.45 | 69,251 | -0.12(-0.09%) |
Jul 30, 2013 | 125.84 | 125.84 | 123.13 | 123.57 | 221,039 | +0.17(+0.14%) |
Jul 29, 2013 | 124.51 | 124.65 | 123.16 | 123.40 | 94,424 | -2.44(-1.94%) |
Jul 26, 2013 | 125.50 | 125.95 | 123.84 | 125.84 | 106,569 | +0.12(+0.09%) |
Jul 25, 2013 | 124.99 | 125.74 | 124.41 | 125.72 | 51,801 | +0.68(+0.54%) |
Jul 24, 2013 | 126.31 | 126.39 | 124.38 | 125.04 | 96,012 | -0.89(-0.70%) |
Jul 23, 2013 | 125.94 | 126.72 | 125.28 | 125.93 | 129,628 | +3.14(+2.56%) |
Jul 22, 2013 | 122.70 | 123.94 | 122.40 | 122.79 | 78,826 | +0.33(+0.27%) |
Jul 19, 2013 | 123.09 | 123.09 | 121.99 | 122.46 | 106,438 | +0.23(+0.18%) |
Jul 18, 2013 | 122.76 | 123.42 | 122.03 | 122.23 | 104,961 | +0.08(+0.06%) |
Jul 17, 2013 | 122.37 | 123.47 | 121.78 | 122.15 | 87,810 | +0.63(+0.52%) |
Jul 16, 2013 | 120.81 | 121.79 | 120.60 | 121.52 | 151,625 | +1.43(+1.19%) |
Jul 15, 2013 | 119.61 | 120.40 | 119.28 | 120.09 | 186,780 | -0.45(-0.38%) |
Jul 12, 2013 | 120.56 | 121.29 | 119.56 | 120.55 | 153,761 | -0.29(-0.24%) |
Jul 11, 2013 | 119.96 | 120.94 | 119.21 | 120.84 | 315,230 | +6.01(+5.23%) |
Jul 10, 2013 | 115.56 | 115.87 | 113.97 | 114.83 | 220,508 | -1.54(-1.33%) |
Jul 09, 2013 | 116.84 | 117.04 | 115.99 | 116.37 | 199,493 | +0.75(+0.65%) |
Jul 08, 2013 | 115.94 | 117.11 | 115.14 | 115.62 | 287,569 | +1.37(+1.20%) |
Jul 05, 2013 | 114.18 | 114.31 | 112.38 | 114.25 | 128,750 | +1.90(+1.69%) |
Jul 03, 2013 | 111.54 | 113.17 | 110.81 | 112.34 | 87,539 | -1.08(-0.95%) |
Jul 02, 2013 | 114.76 | 115.93 | 112.58 | 113.42 | 181,026 | -1.90(-1.65%) |