Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 123.73 | 125.25 | 123.57 | 124.68 | 411,808 | -0.52(-0.42%) |
Sep 27, 2013 | 125.74 | 125.82 | 124.90 | 125.20 | 487,615 | -1.48(-1.17%) |
Sep 26, 2013 | 125.62 | 126.71 | 125.08 | 126.68 | 223,110 | +1.24(+0.99%) |
Sep 25, 2013 | 125.84 | 126.52 | 125.28 | 125.44 | 301,618 | -0.57(-0.45%) |
Sep 24, 2013 | 125.66 | 126.75 | 124.07 | 126.02 | 533,667 | +0.74(+0.59%) |
Sep 23, 2013 | 125.59 | 125.80 | 124.53 | 125.28 | 269,959 | -0.45(-0.36%) |
Sep 20, 2013 | 126.26 | 126.79 | 125.63 | 125.73 | 462,875 | -0.58(-0.46%) |
Sep 19, 2013 | 126.16 | 127.32 | 125.62 | 126.31 | 367,187 | +0.73(+0.58%) |
Sep 18, 2013 | 123.57 | 125.91 | 123.05 | 125.58 | 320,503 | +1.78(+1.44%) |
Sep 17, 2013 | 123.68 | 124.10 | 122.98 | 123.79 | 191,076 | +0.11(+0.09%) |
Sep 16, 2013 | 123.75 | 123.86 | 122.82 | 123.68 | 373,391 | +1.02(+0.83%) |
Sep 13, 2013 | 122.41 | 122.72 | 121.44 | 122.66 | 365,260 | +0.63(+0.51%) |
Sep 12, 2013 | 121.52 | 122.46 | 121.52 | 122.03 | 327,836 | +0.22(+0.18%) |
Sep 11, 2013 | 121.56 | 122.41 | 121.28 | 121.81 | 345,940 | +0.10(+0.09%) |
Sep 10, 2013 | 121.03 | 121.77 | 120.64 | 121.70 | 361,408 | +1.54(+1.28%) |
Sep 09, 2013 | 119.33 | 120.59 | 119.06 | 120.16 | 455,310 | +1.52(+1.28%) |
Sep 06, 2013 | 118.72 | 119.66 | 117.55 | 118.64 | 210,456 | +0.00(+0.00%) |
Sep 05, 2013 | 118.38 | 119.02 | 117.56 | 118.64 | 203,179 | +0.16(+0.13%) |
Sep 04, 2013 | 117.01 | 118.61 | 116.56 | 118.48 | 414,680 | +1.55(+1.32%) |
Sep 03, 2013 | 117.41 | 118.02 | 116.27 | 116.94 | 514,218 | +0.86(+0.74%) |
Aug 30, 2013 | 116.75 | 116.75 | 115.76 | 116.07 | 429,730 | -0.29(-0.25%) |
Aug 29, 2013 | 115.67 | 116.59 | 115.39 | 116.36 | 349,359 | +0.24(+0.21%) |
Aug 28, 2013 | 115.56 | 116.59 | 115.46 | 116.12 | 250,425 | +0.56(+0.49%) |
Aug 27, 2013 | 116.51 | 116.84 | 115.51 | 115.56 | 386,938 | -2.19(-1.86%) |
Aug 26, 2013 | 118.23 | 118.71 | 117.53 | 117.74 | 119,094 | -0.49(-0.41%) |
Aug 23, 2013 | 118.14 | 118.84 | 117.38 | 118.23 | 212,064 | +0.48(+0.41%) |
Aug 22, 2013 | 116.64 | 117.77 | 116.50 | 117.75 | 305,605 | +1.29(+1.10%) |
Aug 21, 2013 | 117.19 | 117.50 | 116.40 | 116.47 | 341,730 | -0.76(-0.65%) |
Aug 20, 2013 | 116.92 | 117.96 | 116.42 | 117.23 | 335,177 | +0.30(+0.26%) |
Aug 19, 2013 | 117.71 | 118.25 | 116.85 | 116.92 | 390,907 | -0.83(-0.70%) |
Aug 16, 2013 | 117.06 | 117.95 | 116.72 | 117.75 | 1,205,768 | +0.41(+0.35%) |
Aug 15, 2013 | 117.60 | 118.64 | 117.29 | 117.34 | 451,130 | -1.51(-1.27%) |
Aug 14, 2013 | 119.09 | 119.67 | 118.23 | 118.85 | 390,406 | -0.83(-0.70%) |
Aug 13, 2013 | 119.30 | 120.24 | 118.31 | 119.68 | 256,335 | +0.35(+0.29%) |
Aug 12, 2013 | 117.78 | 119.49 | 117.78 | 119.34 | 280,751 | +1.34(+1.14%) |
Aug 09, 2013 | 118.00 | 118.47 | 117.58 | 118.00 | 363,544 | -0.07(-0.06%) |
Aug 08, 2013 | 118.53 | 118.58 | 117.97 | 118.07 | 321,643 | -0.18(-0.15%) |
Aug 07, 2013 | 118.40 | 118.66 | 117.38 | 118.25 | 399,394 | -0.30(-0.25%) |
Aug 06, 2013 | 118.37 | 118.85 | 118.31 | 118.55 | 469,271 | -0.32(-0.27%) |
Aug 05, 2013 | 119.88 | 119.88 | 118.74 | 118.87 | 582,038 | -0.69(-0.57%) |
Aug 02, 2013 | 119.47 | 119.69 | 118.36 | 119.55 | 797,271 | -0.53(-0.44%) |
Aug 01, 2013 | 118.93 | 120.46 | 118.71 | 120.08 | 663,406 | +1.89(+1.60%) |
Jul 31, 2013 | 119.35 | 119.35 | 118.04 | 118.19 | 765,127 | -0.69(-0.58%) |
Jul 30, 2013 | 119.47 | 119.91 | 117.96 | 118.89 | 738,378 | -0.11(-0.09%) |
Jul 29, 2013 | 119.99 | 121.05 | 118.22 | 119.00 | 891,196 | -4.12(-3.35%) |
Jul 26, 2013 | 122.68 | 123.59 | 122.41 | 123.12 | 533,729 | -0.33(-0.27%) |
Jul 25, 2013 | 123.17 | 123.75 | 122.86 | 123.45 | 370,053 | -0.19(-0.15%) |
Jul 24, 2013 | 124.07 | 124.19 | 123.31 | 123.63 | 218,145 | -0.23(-0.18%) |
Jul 23, 2013 | 124.21 | 124.40 | 123.66 | 123.86 | 296,151 | -0.27(-0.22%) |
Jul 22, 2013 | 123.68 | 124.53 | 123.43 | 124.13 | 287,798 | +0.55(+0.45%) |
Jul 19, 2013 | 122.51 | 123.63 | 122.51 | 123.58 | 286,882 | +1.00(+0.81%) |
Jul 18, 2013 | 121.39 | 122.86 | 121.04 | 122.58 | 299,672 | +1.32(+1.09%) |
Jul 17, 2013 | 121.71 | 122.19 | 121.18 | 121.26 | 196,813 | +0.26(+0.22%) |
Jul 16, 2013 | 122.63 | 122.87 | 120.89 | 121.00 | 269,280 | -1.41(-1.15%) |
Jul 15, 2013 | 122.34 | 122.86 | 122.07 | 122.41 | 311,874 | +0.04(+0.03%) |
Jul 12, 2013 | 121.81 | 122.39 | 121.33 | 122.37 | 290,170 | +0.21(+0.17%) |
Jul 11, 2013 | 122.02 | 122.62 | 121.50 | 122.16 | 348,715 | +1.89(+1.57%) |
Jul 10, 2013 | 120.18 | 120.72 | 119.63 | 120.28 | 235,323 | -0.11(-0.09%) |
Jul 09, 2013 | 119.48 | 120.81 | 118.94 | 120.38 | 291,222 | +1.44(+1.21%) |
Jul 08, 2013 | 120.08 | 120.62 | 118.83 | 118.94 | 453,472 | -0.86(-0.72%) |
Jul 05, 2013 | 117.94 | 119.83 | 117.93 | 119.80 | 312,891 | +3.08(+2.64%) |
Jul 03, 2013 | 116.54 | 117.35 | 116.10 | 116.72 | 138,264 | -0.12(-0.10%) |
Jul 02, 2013 | 117.23 | 118.06 | 116.33 | 116.84 | 549,926 | -0.70(-0.60%) |