Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 203.70 | 207.87 | 203.70 | 207.51 | 701,615 | -0.25(-0.12%) |
Sep 27, 2013 | 206.91 | 208.43 | 205.74 | 207.76 | 661,845 | -1.33(-0.63%) |
Sep 26, 2013 | 207.96 | 209.52 | 207.47 | 209.09 | 409,731 | +1.87(+0.90%) |
Sep 25, 2013 | 207.05 | 208.29 | 205.91 | 207.21 | 829,316 | -1.73(-0.83%) |
Sep 24, 2013 | 210.78 | 211.19 | 208.64 | 208.95 | 562,065 | -1.89(-0.89%) |
Sep 23, 2013 | 213.76 | 213.76 | 209.30 | 210.83 | 820,416 | -2.56(-1.20%) |
Sep 20, 2013 | 217.53 | 218.86 | 213.19 | 213.39 | 1,236,761 | -4.09(-1.88%) |
Sep 19, 2013 | 215.34 | 218.78 | 214.71 | 217.49 | 1,167,806 | +3.24(+1.51%) |
Sep 18, 2013 | 208.99 | 215.89 | 208.41 | 214.25 | 1,543,269 | +4.92(+2.35%) |
Sep 17, 2013 | 209.07 | 209.56 | 208.01 | 209.32 | 788,081 | +0.25(+0.12%) |
Sep 16, 2013 | 206.95 | 209.56 | 202.91 | 209.07 | 1,667,091 | +6.16(+3.03%) |
Sep 13, 2013 | 201.19 | 203.04 | 200.57 | 202.91 | 731,782 | +1.82(+0.90%) |
Sep 12, 2013 | 198.96 | 202.31 | 198.96 | 201.09 | 793,831 | +0.39(+0.19%) |
Sep 11, 2013 | 202.72 | 203.10 | 200.14 | 200.70 | 1,028,852 | -3.65(-1.79%) |
Sep 10, 2013 | 203.96 | 205.51 | 203.31 | 204.35 | 788,618 | +2.65(+1.32%) |
Sep 09, 2013 | 201.16 | 201.77 | 199.28 | 201.70 | 791,678 | +1.39(+0.70%) |
Sep 06, 2013 | 202.00 | 202.82 | 198.92 | 200.31 | 803,963 | -1.18(-0.59%) |
Sep 05, 2013 | 203.86 | 204.62 | 200.94 | 201.49 | 699,191 | -2.55(-1.25%) |
Sep 04, 2013 | 202.05 | 205.01 | 200.97 | 204.04 | 634,438 | +1.78(+0.88%) |
Sep 03, 2013 | 203.20 | 204.46 | 200.04 | 202.26 | 673,779 | +2.65(+1.33%) |
Aug 30, 2013 | 200.61 | 201.58 | 198.78 | 199.61 | 749,135 | -0.17(-0.08%) |
Aug 29, 2013 | 197.48 | 201.36 | 197.29 | 199.78 | 426,777 | +2.13(+1.08%) |
Aug 28, 2013 | 196.55 | 200.21 | 195.93 | 197.65 | 671,349 | +0.37(+0.19%) |
Aug 27, 2013 | 202.24 | 203.13 | 197.23 | 197.28 | 824,413 | -8.05(-3.92%) |
Aug 26, 2013 | 204.90 | 207.74 | 203.88 | 205.32 | 1,302,390 | +0.55(+0.27%) |
Aug 23, 2013 | 205.64 | 205.88 | 202.96 | 204.78 | 581,906 | +0.56(+0.28%) |
Aug 22, 2013 | 202.19 | 204.80 | 201.51 | 204.21 | 465,841 | +3.09(+1.53%) |
Aug 21, 2013 | 202.81 | 204.29 | 200.42 | 201.13 | 1,062,797 | -2.22(-1.09%) |
Aug 20, 2013 | 203.47 | 203.91 | 202.15 | 203.35 | 1,093,513 | +0.15(+0.07%) |
Aug 19, 2013 | 204.93 | 206.38 | 203.00 | 203.21 | 934,875 | -2.60(-1.26%) |
Aug 16, 2013 | 204.99 | 207.86 | 204.17 | 205.80 | 816,548 | +0.05(+0.02%) |
Aug 15, 2013 | 209.07 | 209.24 | 203.84 | 205.76 | 778,470 | -5.51(-2.61%) |
Aug 14, 2013 | 213.31 | 213.93 | 211.24 | 211.27 | 393,431 | -1.90(-0.89%) |
Aug 13, 2013 | 212.19 | 213.81 | 210.50 | 213.16 | 502,723 | +1.22(+0.58%) |
Aug 12, 2013 | 212.68 | 213.31 | 210.74 | 211.94 | 467,912 | -1.80(-0.84%) |
Aug 09, 2013 | 212.44 | 215.97 | 211.22 | 213.74 | 756,441 | +1.56(+0.74%) |
Aug 08, 2013 | 215.84 | 216.30 | 212.08 | 212.18 | 654,419 | -1.81(-0.85%) |
Aug 07, 2013 | 215.70 | 215.70 | 211.90 | 213.99 | 627,449 | -2.81(-1.30%) |
Aug 06, 2013 | 217.27 | 218.36 | 215.53 | 216.80 | 428,408 | -0.86(-0.40%) |
Aug 05, 2013 | 217.09 | 217.90 | 215.92 | 217.66 | 439,042 | -0.69(-0.31%) |
Aug 02, 2013 | 217.50 | 219.65 | 216.62 | 218.35 | 802,265 | +1.03(+0.47%) |
Aug 01, 2013 | 217.88 | 218.64 | 216.11 | 217.32 | 1,016,888 | +2.52(+1.17%) |
Jul 31, 2013 | 215.35 | 217.73 | 214.28 | 214.80 | 963,342 | -0.37(-0.17%) |
Jul 30, 2013 | 216.96 | 217.34 | 214.73 | 215.17 | 649,056 | -0.52(-0.24%) |
Jul 29, 2013 | 218.50 | 218.50 | 214.85 | 215.68 | 556,547 | -2.48(-1.14%) |
Jul 26, 2013 | 215.65 | 218.18 | 214.59 | 218.17 | 553,232 | +1.07(+0.49%) |
Jul 25, 2013 | 214.99 | 218.28 | 214.26 | 217.10 | 761,761 | +0.78(+0.36%) |
Jul 24, 2013 | 217.25 | 218.21 | 215.25 | 216.32 | 1,123,934 | -0.76(-0.35%) |
Jul 23, 2013 | 217.89 | 219.79 | 216.95 | 217.08 | 926,824 | -0.80(-0.37%) |
Jul 22, 2013 | 213.35 | 217.88 | 212.49 | 217.88 | 1,009,986 | +4.02(+1.88%) |
Jul 19, 2013 | 213.29 | 213.86 | 209.72 | 213.86 | 1,017,489 | +1.38(+0.65%) |
Jul 18, 2013 | 208.45 | 213.03 | 207.44 | 212.48 | 1,620,279 | +5.68(+2.75%) |
Jul 17, 2013 | 204.78 | 207.16 | 204.28 | 206.79 | 1,275,618 | +2.36(+1.15%) |
Jul 16, 2013 | 205.74 | 208.33 | 202.26 | 204.43 | 868,963 | -1.11(-0.54%) |
Jul 15, 2013 | 205.82 | 206.58 | 204.94 | 205.54 | 609,985 | +0.05(+0.03%) |
Jul 12, 2013 | 205.31 | 205.53 | 202.44 | 205.49 | 886,598 | -0.11(-0.06%) |
Jul 11, 2013 | 203.84 | 207.24 | 203.37 | 205.61 | 1,223,837 | +3.95(+1.96%) |
Jul 10, 2013 | 201.88 | 202.89 | 199.90 | 201.66 | 1,161,681 | +1.01(+0.51%) |
Jul 09, 2013 | 197.61 | 200.94 | 194.44 | 200.65 | 1,232,638 | +4.84(+2.47%) |
Jul 08, 2013 | 198.06 | 198.49 | 194.93 | 195.80 | 1,108,652 | -0.18(-0.09%) |
Jul 05, 2013 | 196.41 | 197.26 | 193.03 | 195.98 | 782,761 | +1.52(+0.78%) |
Jul 03, 2013 | 193.87 | 195.95 | 192.74 | 194.46 | 325,821 | -1.19(-0.61%) |
Jul 02, 2013 | 194.96 | 197.61 | 194.04 | 195.65 | 634,499 | +0.54(+0.28%) |