Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 121.69 | 121.80 | 121.25 | 121.61 | 8,566,958 | -0.59(-0.48%) |
Sep 26, 2013 | 122.01 | 122.68 | 121.82 | 122.21 | 6,217,183 | +0.42(+0.35%) |
Sep 25, 2013 | 122.45 | 122.48 | 121.60 | 121.78 | 8,921,079 | -0.51(-0.42%) |
Sep 24, 2013 | 122.84 | 123.06 | 122.21 | 122.29 | 5,862,445 | -0.52(-0.42%) |
Sep 23, 2013 | 123.13 | 123.30 | 122.50 | 122.81 | 10,752,846 | -0.47(-0.38%) |
Sep 20, 2013 | 124.77 | 124.80 | 123.28 | 123.28 | 11,741,001 | -1.37(-1.10%) |
Sep 19, 2013 | 125.09 | 125.13 | 124.58 | 124.66 | 9,453,029 | -0.29(-0.24%) |
Sep 18, 2013 | 123.73 | 125.25 | 123.32 | 124.95 | 11,555,967 | +1.12(+0.90%) |
Sep 17, 2013 | 123.62 | 124.01 | 123.59 | 123.83 | 5,448,940 | +0.28(+0.23%) |
Sep 16, 2013 | 123.95 | 123.99 | 123.33 | 123.56 | 8,361,259 | +1.00(+0.81%) |
Sep 13, 2013 | 122.28 | 122.65 | 122.18 | 122.56 | 6,056,292 | +0.53(+0.43%) |
Sep 12, 2013 | 122.27 | 122.33 | 121.83 | 122.03 | 6,801,676 | -0.10(-0.08%) |
Sep 11, 2013 | 121.07 | 122.15 | 121.03 | 122.13 | 8,791,157 | +1.08(+0.90%) |
Sep 10, 2013 | 120.79 | 121.07 | 120.49 | 121.04 | 7,398,799 | +1.05(+0.88%) |
Sep 09, 2013 | 119.22 | 120.24 | 119.20 | 119.99 | 5,449,199 | +1.10(+0.93%) |
Sep 06, 2013 | 119.38 | 119.59 | 117.84 | 118.89 | 11,288,522 | -0.02(-0.02%) |
Sep 05, 2013 | 118.96 | 119.38 | 118.83 | 118.91 | 7,541,976 | -0.05(-0.04%) |
Sep 04, 2013 | 118.04 | 119.14 | 117.88 | 118.96 | 5,738,021 | +0.85(+0.72%) |
Sep 03, 2013 | 118.72 | 118.98 | 117.71 | 118.11 | 6,807,730 | +0.21(+0.18%) |
Aug 30, 2013 | 118.36 | 118.36 | 117.57 | 117.90 | 7,935,100 | -0.32(-0.27%) |
Aug 29, 2013 | 118.04 | 118.80 | 117.88 | 118.22 | 5,886,797 | +0.17(+0.14%) |
Aug 28, 2013 | 117.56 | 118.37 | 117.52 | 118.05 | 6,072,623 | +0.43(+0.37%) |
Aug 27, 2013 | 118.17 | 118.61 | 117.55 | 117.62 | 14,335,002 | -1.37(-1.15%) |
Aug 26, 2013 | 119.48 | 119.83 | 118.97 | 118.99 | 7,229,854 | -0.49(-0.41%) |
Aug 23, 2013 | 119.29 | 119.62 | 118.87 | 119.48 | 12,040,504 | +0.34(+0.29%) |
Aug 22, 2013 | 118.71 | 119.31 | 118.64 | 119.14 | 5,297,675 | +0.61(+0.51%) |
Aug 21, 2013 | 119.17 | 119.55 | 118.42 | 118.53 | 11,906,250 | -0.89(-0.74%) |
Aug 20, 2013 | 119.54 | 119.94 | 119.27 | 119.42 | 4,823,027 | +0.01(+0.01%) |
Aug 19, 2013 | 119.86 | 120.19 | 119.34 | 119.41 | 5,234,399 | -0.61(-0.50%) |
Aug 16, 2013 | 120.08 | 120.46 | 119.80 | 120.02 | 8,825,777 | -0.19(-0.16%) |
Aug 15, 2013 | 120.98 | 120.98 | 120.08 | 120.20 | 12,590,440 | -1.75(-1.44%) |
Aug 14, 2013 | 122.71 | 122.84 | 121.79 | 121.96 | 7,988,292 | -0.89(-0.72%) |
Aug 13, 2013 | 122.83 | 123.27 | 121.97 | 122.84 | 5,974,402 | +0.33(+0.27%) |
Aug 12, 2013 | 122.06 | 122.73 | 121.98 | 122.52 | 4,648,173 | -0.06(-0.05%) |
Aug 09, 2013 | 122.88 | 123.25 | 121.96 | 122.58 | 5,722,251 | -0.46(-0.37%) |
Aug 08, 2013 | 123.55 | 123.65 | 122.49 | 123.04 | 6,375,114 | +0.12(+0.10%) |
Aug 07, 2013 | 122.75 | 123.09 | 122.50 | 122.92 | 5,457,916 | -0.25(-0.20%) |
Aug 06, 2013 | 123.58 | 123.59 | 122.82 | 123.17 | 4,502,010 | -0.75(-0.60%) |
Aug 05, 2013 | 124.01 | 124.09 | 123.69 | 123.92 | 3,868,570 | -0.33(-0.26%) |
Aug 02, 2013 | 123.66 | 124.28 | 123.47 | 124.24 | 4,557,758 | +0.25(+0.20%) |
Aug 01, 2013 | 124.00 | 124.21 | 123.82 | 124.00 | 6,126,336 | +0.83(+0.68%) |
Jul 31, 2013 | 123.39 | 124.11 | 122.94 | 123.16 | 14,815,678 | -0.06(-0.05%) |
Jul 30, 2013 | 123.61 | 123.75 | 122.83 | 123.22 | 5,294,050 | -0.02(-0.01%) |
Jul 29, 2013 | 123.18 | 123.40 | 122.85 | 123.23 | 3,259,284 | -0.18(-0.15%) |
Jul 26, 2013 | 122.88 | 123.49 | 122.23 | 123.42 | 4,852,750 | +0.03(+0.03%) |
Jul 25, 2013 | 122.92 | 123.49 | 122.65 | 123.39 | 6,893,765 | +0.02(+0.01%) |
Jul 24, 2013 | 123.78 | 123.85 | 122.98 | 123.37 | 4,895,285 | -0.21(-0.17%) |
Jul 23, 2013 | 123.74 | 123.82 | 123.35 | 123.58 | 4,266,592 | +0.20(+0.16%) |
Jul 22, 2013 | 123.31 | 123.62 | 123.14 | 123.38 | 3,980,232 | -0.01(-0.01%) |
Jul 19, 2013 | 123.19 | 123.40 | 122.95 | 123.39 | 6,071,738 | -0.18(-0.14%) |
Jul 18, 2013 | 123.27 | 123.88 | 122.94 | 123.56 | 8,571,745 | +0.79(+0.64%) |
Jul 17, 2013 | 123.00 | 123.17 | 122.64 | 122.77 | 8,178,360 | +0.04(+0.03%) |
Jul 16, 2013 | 122.97 | 123.08 | 122.44 | 122.73 | 4,519,140 | -0.27(-0.22%) |
Jul 15, 2013 | 122.94 | 123.19 | 122.76 | 123.00 | 3,459,322 | +0.37(+0.30%) |
Jul 12, 2013 | 122.83 | 123.10 | 122.41 | 122.63 | 7,983,103 | -0.17(-0.14%) |
Jul 11, 2013 | 122.77 | 122.99 | 122.26 | 122.80 | 7,352,593 | +1.33(+1.09%) |
Jul 10, 2013 | 121.52 | 121.93 | 121.19 | 121.47 | 7,626,302 | -0.06(-0.05%) |
Jul 09, 2013 | 121.47 | 121.69 | 121.21 | 121.53 | 6,537,679 | +0.61(+0.51%) |
Jul 08, 2013 | 120.73 | 121.25 | 120.65 | 120.92 | 6,180,038 | +0.80(+0.66%) |
Jul 05, 2013 | 119.89 | 120.18 | 118.84 | 120.12 | 6,950,635 | +1.18(+0.99%) |
Jul 03, 2013 | 118.06 | 119.30 | 117.92 | 118.95 | 3,267,640 | +0.49(+0.41%) |
Jul 02, 2013 | 118.64 | 119.48 | 118.04 | 118.46 | 6,127,372 | -0.39(-0.33%) |