Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 117.84 | 117.84 | 115.23 | 116.81 | 1,512,729 | -1.28(-1.08%) |
Sep 26, 2013 | 118.45 | 119.59 | 117.65 | 118.09 | 901,270 | +0.06(+0.05%) |
Sep 25, 2013 | 121.11 | 121.45 | 117.70 | 118.03 | 1,406,300 | -3.30(-2.72%) |
Sep 24, 2013 | 120.49 | 122.28 | 119.67 | 121.33 | 1,440,807 | +0.52(+0.43%) |
Sep 23, 2013 | 122.21 | 122.57 | 119.59 | 120.81 | 1,150,932 | -2.48(-2.01%) |
Sep 20, 2013 | 125.17 | 125.21 | 123.23 | 123.29 | 831,743 | -1.88(-1.50%) |
Sep 19, 2013 | 124.71 | 126.17 | 124.57 | 125.17 | 729,246 | +0.55(+0.44%) |
Sep 18, 2013 | 121.16 | 124.91 | 121.00 | 124.62 | 822,130 | +3.68(+3.04%) |
Sep 17, 2013 | 122.14 | 122.78 | 120.67 | 120.95 | 992,629 | -1.02(-0.83%) |
Sep 16, 2013 | 123.66 | 123.60 | 121.73 | 121.96 | 782,688 | -0.70(-0.57%) |
Sep 13, 2013 | 122.56 | 123.14 | 121.98 | 122.66 | 692,585 | +0.68(+0.56%) |
Sep 12, 2013 | 120.75 | 122.05 | 119.33 | 121.98 | 1,177,605 | +0.95(+0.78%) |
Sep 11, 2013 | 122.65 | 122.95 | 119.41 | 121.03 | 1,932,969 | -1.83(-1.49%) |
Sep 10, 2013 | 125.21 | 126.16 | 121.00 | 122.87 | 4,195,377 | -7.34(-5.64%) |
Sep 09, 2013 | 128.43 | 130.39 | 127.42 | 130.21 | 1,186,398 | +2.11(+1.65%) |
Sep 06, 2013 | 128.03 | 129.07 | 125.80 | 128.10 | 863,620 | +0.66(+0.52%) |
Sep 05, 2013 | 128.88 | 129.12 | 127.11 | 127.44 | 802,997 | -1.19(-0.93%) |
Sep 04, 2013 | 127.41 | 129.22 | 127.30 | 128.63 | 660,136 | +1.15(+0.90%) |
Sep 03, 2013 | 128.54 | 129.03 | 126.75 | 127.48 | 312,742 | +0.58(+0.46%) |
Aug 30, 2013 | 127.16 | 127.58 | 126.12 | 126.90 | 381,430 | -0.18(-0.14%) |
Aug 29, 2013 | 125.34 | 127.59 | 125.28 | 127.08 | 337,743 | +1.50(+1.19%) |
Aug 28, 2013 | 125.98 | 126.73 | 124.81 | 125.58 | 362,759 | -0.59(-0.47%) |
Aug 27, 2013 | 125.74 | 128.19 | 125.70 | 126.17 | 623,982 | -1.29(-1.01%) |
Aug 26, 2013 | 128.42 | 128.85 | 127.23 | 127.46 | 583,797 | -1.10(-0.85%) |
Aug 23, 2013 | 128.97 | 129.08 | 127.23 | 128.56 | 543,419 | -0.39(-0.31%) |
Aug 22, 2013 | 128.61 | 129.08 | 127.81 | 128.95 | 515,632 | +0.60(+0.47%) |
Aug 21, 2013 | 127.13 | 129.27 | 126.91 | 128.35 | 759,600 | +0.86(+0.67%) |
Aug 20, 2013 | 124.06 | 128.35 | 123.78 | 127.49 | 575,235 | +3.52(+2.84%) |
Aug 19, 2013 | 124.75 | 126.21 | 123.87 | 123.98 | 449,104 | -1.21(-0.97%) |
Aug 16, 2013 | 124.46 | 126.13 | 124.35 | 125.19 | 535,565 | +0.23(+0.18%) |
Aug 15, 2013 | 125.71 | 126.68 | 124.10 | 124.96 | 596,957 | -1.73(-1.37%) |
Aug 14, 2013 | 129.86 | 130.65 | 126.67 | 126.70 | 819,493 | -3.30(-2.54%) |
Aug 13, 2013 | 130.47 | 131.40 | 129.29 | 130.00 | 557,275 | -0.69(-0.53%) |
Aug 12, 2013 | 128.14 | 131.64 | 127.66 | 130.69 | 492,634 | +2.56(+2.00%) |
Aug 09, 2013 | 127.82 | 129.21 | 127.16 | 128.12 | 321,621 | +0.21(+0.16%) |
Aug 08, 2013 | 129.10 | 129.44 | 127.79 | 127.92 | 522,896 | -0.19(-0.15%) |
Aug 07, 2013 | 128.53 | 130.47 | 126.83 | 128.10 | 886,167 | -2.46(-1.89%) |
Aug 06, 2013 | 132.09 | 132.09 | 129.08 | 130.57 | 630,835 | -1.20(-0.91%) |
Aug 05, 2013 | 131.34 | 132.60 | 130.03 | 131.77 | 587,570 | +0.13(+0.10%) |
Aug 02, 2013 | 132.13 | 133.00 | 130.37 | 131.64 | 487,900 | -0.78(-0.59%) |
Aug 01, 2013 | 131.55 | 132.78 | 131.23 | 132.42 | 545,080 | +2.56(+1.97%) |
Jul 31, 2013 | 130.97 | 131.70 | 129.78 | 129.86 | 466,044 | -0.35(-0.27%) |
Jul 30, 2013 | 130.42 | 131.39 | 129.45 | 130.21 | 320,056 | +0.19(+0.14%) |
Jul 29, 2013 | 130.31 | 130.92 | 129.63 | 130.03 | 418,092 | -0.20(-0.15%) |
Jul 26, 2013 | 129.25 | 130.32 | 129.08 | 130.22 | 429,295 | -0.24(-0.18%) |
Jul 25, 2013 | 129.00 | 131.32 | 128.57 | 130.46 | 784,800 | +1.18(+0.92%) |
Jul 24, 2013 | 129.25 | 130.06 | 128.80 | 129.28 | 1,006,483 | +0.26(+0.20%) |
Jul 23, 2013 | 128.34 | 129.14 | 126.80 | 129.02 | 728,865 | +0.93(+0.72%) |
Jul 22, 2013 | 127.99 | 128.62 | 127.75 | 128.09 | 674,516 | +0.34(+0.27%) |
Jul 19, 2013 | 127.48 | 128.02 | 126.22 | 127.75 | 438,279 | +0.24(+0.19%) |
Jul 18, 2013 | 125.68 | 127.78 | 125.50 | 127.51 | 432,558 | +2.16(+1.72%) |
Jul 17, 2013 | 126.69 | 127.05 | 125.03 | 125.36 | 516,817 | -0.81(-0.64%) |
Jul 16, 2013 | 128.66 | 128.83 | 125.68 | 126.16 | 836,381 | -2.53(-1.97%) |
Jul 15, 2013 | 129.49 | 130.10 | 128.35 | 128.70 | 691,260 | -0.56(-0.43%) |
Jul 12, 2013 | 129.50 | 130.24 | 128.16 | 129.26 | 680,502 | -0.30(-0.23%) |
Jul 11, 2013 | 131.66 | 131.78 | 128.90 | 129.55 | 861,966 | -0.45(-0.35%) |
Jul 10, 2013 | 128.72 | 130.13 | 128.24 | 130.01 | 692,755 | +1.06(+0.83%) |
Jul 09, 2013 | 127.11 | 129.03 | 126.72 | 128.94 | 721,387 | +2.54(+2.01%) |
Jul 08, 2013 | 125.63 | 126.62 | 125.21 | 126.40 | 518,004 | +1.40(+1.12%) |
Jul 05, 2013 | 124.85 | 125.42 | 123.98 | 125.00 | 428,591 | +0.81(+0.65%) |
Jul 03, 2013 | 122.49 | 124.77 | 122.27 | 124.19 | 270,720 | +0.45(+0.37%) |
Jul 02, 2013 | 124.72 | 125.94 | 123.22 | 123.74 | 663,402 | -1.31(-1.05%) |