Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 113.79 | 114.51 | 113.04 | 113.56 | 6,484,977 | -1.07(-0.93%) |
Sep 27, 2013 | 115.82 | 115.86 | 114.34 | 114.62 | 6,372,702 | -2.02(-1.74%) |
Sep 26, 2013 | 116.57 | 117.59 | 116.18 | 116.65 | 3,411,279 | +0.46(+0.40%) |
Sep 25, 2013 | 116.60 | 116.89 | 115.59 | 116.19 | 4,328,803 | -0.31(-0.26%) |
Sep 24, 2013 | 117.08 | 117.47 | 116.30 | 116.49 | 4,896,015 | -0.63(-0.53%) |
Sep 23, 2013 | 116.55 | 117.99 | 116.10 | 117.12 | 5,426,238 | +0.59(+0.51%) |
Sep 20, 2013 | 118.94 | 119.23 | 116.53 | 116.53 | 13,911,998 | -2.07(-1.74%) |
Sep 19, 2013 | 119.08 | 119.51 | 118.49 | 118.59 | 5,182,215 | -0.63(-0.53%) |
Sep 18, 2013 | 118.11 | 119.51 | 117.74 | 119.22 | 6,170,013 | +1.39(+1.18%) |
Sep 17, 2013 | 118.61 | 119.06 | 117.64 | 117.84 | 4,779,543 | -0.61(-0.51%) |
Sep 16, 2013 | 118.71 | 119.46 | 118.11 | 118.44 | 6,371,042 | +0.60(+0.51%) |
Sep 13, 2013 | 117.25 | 118.41 | 117.13 | 117.84 | 6,050,553 | +0.88(+0.75%) |
Sep 12, 2013 | 117.10 | 117.32 | 116.42 | 116.96 | 5,470,817 | +0.02(+0.02%) |
Sep 11, 2013 | 114.57 | 117.05 | 114.56 | 116.94 | 8,089,126 | +2.51(+2.20%) |
Sep 10, 2013 | 114.80 | 115.07 | 114.29 | 114.43 | 5,135,842 | +0.99(+0.88%) |
Sep 09, 2013 | 112.64 | 113.75 | 112.41 | 113.43 | 4,781,191 | +1.19(+1.06%) |
Sep 06, 2013 | 113.23 | 113.44 | 112.01 | 112.24 | 4,735,153 | -0.69(-0.61%) |
Sep 05, 2013 | 112.44 | 113.45 | 112.26 | 112.92 | 4,674,687 | +0.62(+0.56%) |
Sep 04, 2013 | 112.58 | 112.95 | 111.80 | 112.30 | 4,231,573 | -0.51(-0.45%) |
Sep 03, 2013 | 112.61 | 113.03 | 111.92 | 112.81 | 5,675,838 | +1.04(+0.93%) |
Aug 30, 2013 | 112.07 | 112.21 | 111.31 | 111.77 | 4,453,729 | -0.23(-0.20%) |
Aug 29, 2013 | 111.58 | 112.65 | 111.26 | 112.00 | 4,746,344 | +0.30(+0.26%) |
Aug 28, 2013 | 112.02 | 112.51 | 111.06 | 111.70 | 6,479,175 | -0.36(-0.32%) |
Aug 27, 2013 | 112.61 | 113.14 | 111.96 | 112.06 | 5,202,702 | -1.23(-1.08%) |
Aug 26, 2013 | 113.61 | 114.67 | 113.25 | 113.29 | 3,545,289 | -0.42(-0.37%) |
Aug 23, 2013 | 113.66 | 113.90 | 113.18 | 113.70 | 3,742,655 | +0.14(+0.12%) |
Aug 22, 2013 | 113.84 | 114.21 | 112.99 | 113.56 | 3,835,882 | +0.20(+0.18%) |
Aug 21, 2013 | 113.24 | 114.41 | 113.00 | 113.36 | 5,790,376 | +0.18(+0.16%) |
Aug 20, 2013 | 113.06 | 113.83 | 112.32 | 113.18 | 5,089,226 | +0.20(+0.18%) |
Aug 19, 2013 | 113.63 | 114.37 | 112.82 | 112.97 | 5,296,535 | -0.68(-0.60%) |
Aug 16, 2013 | 113.78 | 114.34 | 113.66 | 113.66 | 5,590,054 | -0.28(-0.24%) |
Aug 15, 2013 | 114.20 | 114.67 | 113.72 | 113.93 | 6,012,715 | -1.07(-0.93%) |
Aug 14, 2013 | 115.64 | 115.85 | 114.86 | 115.00 | 4,711,015 | -0.55(-0.47%) |
Aug 13, 2013 | 116.23 | 116.51 | 115.02 | 115.54 | 5,777,534 | -0.41(-0.35%) |
Aug 12, 2013 | 114.66 | 116.24 | 114.61 | 115.95 | 4,932,343 | +0.78(+0.68%) |
Aug 09, 2013 | 115.29 | 116.00 | 114.67 | 115.18 | 5,299,844 | -0.07(-0.06%) |
Aug 08, 2013 | 116.18 | 116.43 | 114.54 | 115.24 | 7,403,471 | -0.39(-0.33%) |
Aug 07, 2013 | 116.27 | 116.47 | 115.32 | 115.63 | 6,355,436 | -0.91(-0.78%) |
Aug 06, 2013 | 117.31 | 117.47 | 116.10 | 116.54 | 9,594,895 | -2.75(-2.31%) |
Aug 05, 2013 | 119.08 | 119.52 | 118.59 | 119.29 | 4,082,210 | +0.21(+0.17%) |
Aug 02, 2013 | 119.29 | 119.29 | 117.90 | 119.08 | 6,348,846 | -0.40(-0.33%) |
Aug 01, 2013 | 119.99 | 120.31 | 119.23 | 119.48 | 4,716,302 | +0.47(+0.39%) |
Jul 31, 2013 | 118.67 | 120.15 | 118.67 | 119.01 | 6,244,080 | -0.59(-0.49%) |
Jul 30, 2013 | 120.20 | 120.71 | 119.48 | 119.60 | 4,364,675 | -0.12(-0.10%) |
Jul 29, 2013 | 120.10 | 120.32 | 119.31 | 119.72 | 3,464,012 | -0.70(-0.58%) |
Jul 26, 2013 | 119.95 | 120.43 | 118.98 | 120.42 | 4,072,611 | +0.08(+0.07%) |
Jul 25, 2013 | 119.78 | 120.71 | 119.39 | 120.34 | 4,939,984 | +0.37(+0.31%) |
Jul 24, 2013 | 119.56 | 120.39 | 119.51 | 119.97 | 4,847,525 | +1.00(+0.84%) |
Jul 23, 2013 | 118.50 | 119.86 | 118.44 | 118.97 | 4,693,758 | +0.54(+0.46%) |
Jul 22, 2013 | 118.17 | 119.47 | 118.09 | 118.43 | 5,568,746 | +0.34(+0.28%) |
Jul 19, 2013 | 120.76 | 120.81 | 117.91 | 118.09 | 11,469,808 | -2.72(-2.25%) |
Jul 18, 2013 | 120.98 | 122.61 | 119.59 | 120.81 | 13,756,068 | +2.56(+2.16%) |
Jul 17, 2013 | 118.81 | 118.92 | 117.78 | 118.25 | 11,212,179 | -0.03(-0.03%) |
Jul 16, 2013 | 118.40 | 118.73 | 117.57 | 118.28 | 6,139,951 | -0.09(-0.08%) |
Jul 15, 2013 | 117.41 | 118.92 | 116.96 | 118.37 | 9,305,506 | +1.18(+1.01%) |
Jul 12, 2013 | 117.81 | 118.19 | 116.90 | 117.20 | 7,368,200 | -0.45(-0.38%) |
Jul 11, 2013 | 118.24 | 118.44 | 117.53 | 117.64 | 6,848,891 | +0.34(+0.29%) |
Jul 10, 2013 | 116.86 | 118.03 | 116.71 | 117.31 | 6,452,017 | +0.58(+0.50%) |
Jul 09, 2013 | 117.08 | 117.64 | 116.41 | 116.73 | 8,529,331 | -2.25(-1.89%) |
Jul 08, 2013 | 119.35 | 119.46 | 118.75 | 118.97 | 4,832,151 | +0.03(+0.03%) |
Jul 05, 2013 | 118.67 | 119.08 | 117.38 | 118.94 | 3,946,360 | +1.03(+0.87%) |
Jul 03, 2013 | 116.53 | 118.51 | 116.24 | 117.92 | 3,078,318 | +1.07(+0.91%) |
Jul 02, 2013 | 116.41 | 117.90 | 116.09 | 116.85 | 5,994,763 | +0.14(+0.12%) |