Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 138.60 | 139.47 | 138.32 | 139.03 | 172,505,408 | -0.74(-0.53%) |
Sep 27, 2013 | 139.72 | 139.97 | 139.42 | 139.78 | 119,802,752 | -0.65(-0.46%) |
Sep 26, 2013 | 140.12 | 140.82 | 139.90 | 140.43 | 92,569,232 | +0.54(+0.38%) |
Sep 25, 2013 | 140.38 | 140.66 | 139.76 | 139.89 | 137,827,376 | -0.41(-0.29%) |
Sep 24, 2013 | 140.60 | 141.12 | 140.03 | 140.29 | 119,460,968 | -0.33(-0.24%) |
Sep 23, 2013 | 141.28 | 141.22 | 140.18 | 140.62 | 125,796,376 | -0.65(-0.46%) |
Sep 20, 2013 | 142.61 | 142.61 | 141.16 | 141.28 | 160,557,456 | -1.00(-0.70%) |
Sep 19, 2013 | 142.90 | 142.96 | 142.13 | 142.27 | 174,011,408 | -0.24(-0.17%) |
Sep 18, 2013 | 140.83 | 142.90 | 140.48 | 142.51 | 232,709,792 | +1.63(+1.16%) |
Sep 17, 2013 | 140.38 | 140.91 | 140.38 | 140.88 | 97,957,680 | +0.63(+0.45%) |
Sep 16, 2013 | 140.96 | 140.98 | 140.03 | 140.25 | 152,335,536 | +0.81(+0.58%) |
Sep 13, 2013 | 139.28 | 139.56 | 138.96 | 139.45 | 88,312,512 | +0.31(+0.22%) |
Sep 12, 2013 | 139.46 | 139.64 | 138.95 | 139.13 | 100,405,960 | -0.37(-0.27%) |
Sep 11, 2013 | 138.88 | 139.51 | 138.64 | 139.51 | 108,871,528 | +0.44(+0.31%) |
Sep 10, 2013 | 138.88 | 139.09 | 138.57 | 139.07 | 124,263,024 | +1.02(+0.74%) |
Sep 09, 2013 | 137.08 | 138.13 | 137.08 | 138.05 | 101,064,736 | +1.31(+0.96%) |
Sep 06, 2013 | 137.13 | 137.51 | 135.45 | 136.74 | 193,990,464 | +0.06(+0.05%) |
Sep 05, 2013 | 136.58 | 137.03 | 136.48 | 136.67 | 73,856,208 | +0.17(+0.13%) |
Sep 04, 2013 | 135.41 | 136.73 | 135.17 | 136.50 | 114,064,104 | +1.12(+0.83%) |
Sep 03, 2013 | 136.07 | 136.36 | 134.81 | 135.38 | 166,270,624 | +0.61(+0.45%) |
Aug 30, 2013 | 135.48 | 135.50 | 134.38 | 134.77 | 163,842,688 | -0.43(-0.32%) |
Aug 29, 2013 | 134.69 | 135.91 | 134.56 | 135.20 | 126,903,088 | +0.21(+0.16%) |
Aug 28, 2013 | 134.45 | 135.46 | 134.28 | 134.98 | 130,355,200 | +0.48(+0.35%) |
Aug 27, 2013 | 135.35 | 136.71 | 134.41 | 134.51 | 187,104,992 | -2.20(-1.61%) |
Aug 26, 2013 | 137.36 | 137.78 | 136.62 | 136.71 | 108,564,640 | -0.51(-0.37%) |
Aug 23, 2013 | 137.16 | 137.39 | 136.52 | 137.22 | 110,371,072 | +0.46(+0.34%) |
Aug 22, 2013 | 135.80 | 136.94 | 135.79 | 136.75 | 120,369,920 | +1.23(+0.91%) |
Aug 21, 2013 | 135.98 | 136.73 | 135.22 | 135.52 | 187,268,944 | -0.84(-0.62%) |
Aug 20, 2013 | 135.91 | 136.87 | 135.77 | 136.36 | 108,155,928 | +0.67(+0.49%) |
Aug 19, 2013 | 136.41 | 136.88 | 135.68 | 135.69 | 116,777,544 | -0.87(-0.64%) |
Aug 16, 2013 | 136.75 | 137.22 | 136.34 | 136.57 | 158,911,744 | -0.45(-0.33%) |
Aug 15, 2013 | 137.87 | 137.88 | 136.78 | 137.02 | 174,545,296 | -1.94(-1.40%) |
Aug 14, 2013 | 139.61 | 139.84 | 138.93 | 138.96 | 95,876,456 | -0.72(-0.51%) |
Aug 13, 2013 | 139.51 | 139.92 | 138.69 | 139.68 | 97,864,984 | +0.41(+0.29%) |
Aug 12, 2013 | 138.73 | 139.43 | 138.67 | 139.27 | 82,649,512 | -0.16(-0.12%) |
Aug 09, 2013 | 139.65 | 140.08 | 138.95 | 139.43 | 111,540,280 | -0.40(-0.29%) |
Aug 08, 2013 | 139.98 | 140.15 | 139.12 | 139.84 | 118,647,136 | +0.51(+0.37%) |
Aug 07, 2013 | 139.33 | 139.52 | 138.81 | 139.32 | 102,484,616 | -0.45(-0.32%) |
Aug 06, 2013 | 140.30 | 140.61 | 139.46 | 139.78 | 96,888,464 | -0.80(-0.57%) |
Aug 05, 2013 | 140.47 | 140.79 | 140.29 | 140.58 | 65,277,428 | -0.21(-0.15%) |
Aug 02, 2013 | 140.23 | 140.80 | 140.04 | 140.78 | 110,641,880 | +0.24(+0.17%) |
Aug 01, 2013 | 139.99 | 140.67 | 139.92 | 140.54 | 133,810,864 | +1.61(+1.16%) |
Jul 31, 2013 | 139.13 | 139.88 | 138.76 | 138.94 | 172,821,664 | +0.10(+0.07%) |
Jul 30, 2013 | 139.26 | 139.41 | 138.51 | 138.84 | 103,353,048 | -0.00(-0.00%) |
Jul 29, 2013 | 138.91 | 139.23 | 138.44 | 138.84 | 96,779,024 | -0.43(-0.31%) |
Jul 26, 2013 | 138.53 | 139.31 | 137.96 | 139.27 | 130,917,992 | +0.15(+0.11%) |
Jul 25, 2013 | 138.53 | 139.24 | 138.30 | 139.12 | 134,894,352 | +0.34(+0.24%) |
Jul 24, 2013 | 139.83 | 139.88 | 138.50 | 138.78 | 137,011,856 | -0.51(-0.37%) |
Jul 23, 2013 | 139.84 | 139.86 | 139.22 | 139.29 | 98,094,568 | -0.30(-0.21%) |
Jul 22, 2013 | 139.40 | 139.79 | 139.18 | 139.59 | 96,327,960 | +0.27(+0.20%) |
Jul 19, 2013 | 138.78 | 139.37 | 138.61 | 139.32 | 126,081,600 | +0.25(+0.18%) |
Jul 18, 2013 | 138.61 | 139.40 | 138.52 | 139.07 | 125,698,064 | +0.79(+0.57%) |
Jul 17, 2013 | 138.48 | 138.75 | 138.15 | 138.28 | 111,452,824 | +0.32(+0.23%) |
Jul 16, 2013 | 138.57 | 138.65 | 137.59 | 137.96 | 107,669,936 | -0.52(-0.37%) |
Jul 15, 2013 | 137.95 | 138.67 | 138.09 | 138.48 | 84,272,840 | +0.53(+0.38%) |
Jul 12, 2013 | 137.85 | 138.30 | 137.64 | 137.95 | 126,544,264 | +0.06(+0.04%) |
Jul 11, 2013 | 137.62 | 138.03 | 136.03 | 137.89 | 164,503,920 | +1.85(+1.36%) |
Jul 10, 2013 | 135.86 | 136.50 | 135.58 | 136.04 | 146,588,656 | +0.05(+0.04%) |
Jul 09, 2013 | 135.87 | 136.15 | 135.28 | 135.99 | 144,774,768 | +0.98(+0.72%) |
Jul 08, 2013 | 134.94 | 135.38 | 134.71 | 135.01 | 129,836,760 | +0.76(+0.57%) |
Jul 05, 2013 | 133.80 | 134.30 | 132.84 | 134.25 | 148,649,424 | +1.43(+1.08%) |
Jul 03, 2013 | 132.16 | 133.22 | 131.95 | 132.82 | 91,334,376 | +0.06(+0.04%) |
Jul 02, 2013 | 132.69 | 133.66 | 132.18 | 132.76 | 175,838,176 | -0.12(-0.09%) |