Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 128.44 | 130.60 | 128.44 | 130.25 | 399,362 | +0.16(+0.12%) |
Sep 27, 2013 | 128.38 | 130.52 | 127.91 | 130.09 | 728,748 | +0.55(+0.42%) |
Sep 26, 2013 | 129.76 | 130.44 | 127.75 | 129.54 | 401,942 | +0.34(+0.26%) |
Sep 25, 2013 | 129.56 | 130.52 | 128.37 | 129.20 | 419,350 | -0.12(-0.09%) |
Sep 24, 2013 | 127.81 | 130.62 | 126.92 | 129.32 | 567,321 | +1.51(+1.18%) |
Sep 23, 2013 | 130.71 | 130.71 | 126.59 | 127.81 | 993,384 | -2.64(-2.02%) |
Sep 20, 2013 | 133.98 | 133.99 | 130.45 | 130.45 | 907,099 | -3.07(-2.30%) |
Sep 19, 2013 | 133.85 | 134.75 | 132.43 | 133.52 | 759,441 | +0.46(+0.35%) |
Sep 18, 2013 | 129.62 | 133.59 | 128.31 | 133.06 | 1,300,947 | +3.06(+2.35%) |
Sep 17, 2013 | 128.90 | 130.38 | 128.75 | 130.00 | 554,573 | +1.10(+0.85%) |
Sep 16, 2013 | 129.53 | 130.00 | 127.69 | 128.90 | 635,468 | +1.21(+0.95%) |
Sep 13, 2013 | 127.00 | 128.31 | 126.12 | 127.69 | 405,874 | +0.82(+0.65%) |
Sep 12, 2013 | 127.19 | 129.90 | 126.53 | 126.87 | 722,382 | -0.72(-0.56%) |
Sep 11, 2013 | 125.91 | 127.59 | 124.64 | 127.59 | 674,594 | +1.79(+1.42%) |
Sep 10, 2013 | 125.22 | 126.05 | 124.27 | 125.80 | 491,992 | +0.82(+0.66%) |
Sep 09, 2013 | 121.72 | 125.17 | 121.51 | 124.98 | 667,112 | +3.60(+2.97%) |
Sep 06, 2013 | 120.11 | 123.26 | 117.87 | 121.38 | 1,381,028 | +4.19(+3.58%) |
Sep 05, 2013 | 117.77 | 118.83 | 117.11 | 117.19 | 603,118 | -0.89(-0.75%) |
Sep 04, 2013 | 117.49 | 118.71 | 116.38 | 118.08 | 928,263 | +0.44(+0.37%) |
Sep 03, 2013 | 118.86 | 122.90 | 115.99 | 117.64 | 810,105 | +0.15(+0.13%) |
Aug 30, 2013 | 120.05 | 120.71 | 117.22 | 117.49 | 736,636 | -2.58(-2.15%) |
Aug 29, 2013 | 119.68 | 122.11 | 119.06 | 120.07 | 1,168,229 | +1.73(+1.46%) |
Aug 28, 2013 | 120.00 | 121.00 | 117.72 | 118.34 | 808,613 | -1.81(-1.51%) |
Aug 27, 2013 | 122.23 | 124.04 | 119.90 | 120.15 | 364,667 | -4.14(-3.33%) |
Aug 26, 2013 | 123.16 | 125.23 | 122.58 | 124.29 | 383,640 | +1.24(+1.01%) |
Aug 23, 2013 | 126.13 | 126.13 | 122.40 | 123.05 | 546,927 | -2.28(-1.82%) |
Aug 22, 2013 | 123.42 | 126.24 | 123.11 | 125.33 | 589,997 | +2.13(+1.73%) |
Aug 21, 2013 | 123.61 | 125.18 | 122.48 | 123.20 | 709,811 | -0.88(-0.71%) |
Aug 20, 2013 | 120.00 | 124.70 | 120.00 | 124.08 | 804,059 | +4.49(+3.75%) |
Aug 19, 2013 | 121.66 | 121.94 | 119.56 | 119.59 | 553,434 | -2.37(-1.94%) |
Aug 16, 2013 | 122.19 | 124.34 | 121.71 | 121.96 | 520,194 | -0.13(-0.11%) |
Aug 15, 2013 | 121.69 | 122.54 | 120.16 | 122.09 | 801,352 | -2.26(-1.82%) |
Aug 14, 2013 | 127.19 | 127.39 | 123.85 | 124.35 | 534,236 | -3.08(-2.42%) |
Aug 13, 2013 | 128.71 | 128.97 | 125.94 | 127.43 | 492,366 | -1.25(-0.97%) |
Aug 12, 2013 | 126.52 | 130.25 | 126.40 | 128.68 | 1,060,847 | +0.68(+0.53%) |
Aug 09, 2013 | 128.12 | 129.16 | 126.85 | 128.00 | 509,796 | -0.47(-0.37%) |
Aug 08, 2013 | 128.73 | 129.20 | 127.06 | 128.47 | 514,918 | +2.05(+1.62%) |
Aug 07, 2013 | 128.83 | 128.83 | 125.75 | 126.42 | 1,035,290 | -1.44(-1.13%) |
Aug 06, 2013 | 129.71 | 129.93 | 126.56 | 127.86 | 1,072,920 | -2.11(-1.62%) |
Aug 05, 2013 | 129.15 | 130.70 | 128.66 | 129.97 | 1,326,523 | +0.00(+0.00%) |
Aug 02, 2013 | 134.00 | 134.21 | 128.71 | 129.97 | 2,587,065 | +8.68(+7.16%) |
Aug 01, 2013 | 119.98 | 123.06 | 119.98 | 121.29 | 1,113,710 | +2.30(+1.93%) |
Jul 31, 2013 | 117.87 | 120.11 | 116.60 | 118.99 | 977,196 | +1.43(+1.22%) |
Jul 30, 2013 | 116.55 | 117.98 | 114.92 | 117.56 | 822,749 | +2.96(+2.58%) |
Jul 29, 2013 | 114.38 | 116.33 | 113.94 | 114.60 | 558,089 | +0.18(+0.16%) |
Jul 26, 2013 | 114.30 | 115.54 | 114.00 | 114.42 | 687,781 | -0.60(-0.52%) |
Jul 25, 2013 | 114.20 | 115.84 | 112.58 | 115.02 | 926,244 | -1.48(-1.27%) |
Jul 24, 2013 | 117.73 | 118.60 | 115.65 | 116.50 | 969,222 | -0.75(-0.64%) |
Jul 23, 2013 | 116.08 | 117.36 | 115.84 | 117.25 | 954,217 | +1.46(+1.26%) |
Jul 22, 2013 | 117.97 | 117.76 | 115.26 | 115.79 | 991,526 | -1.97(-1.67%) |
Jul 19, 2013 | 117.51 | 119.00 | 116.82 | 117.76 | 678,757 | +0.16(+0.14%) |
Jul 18, 2013 | 117.75 | 119.19 | 116.83 | 117.60 | 1,096,015 | -0.05(-0.04%) |
Jul 17, 2013 | 117.28 | 118.04 | 115.29 | 117.65 | 669,092 | +0.61(+0.52%) |
Jul 16, 2013 | 117.42 | 117.98 | 115.22 | 117.04 | 782,984 | -0.48(-0.41%) |
Jul 15, 2013 | 116.98 | 118.00 | 116.59 | 117.52 | 685,880 | +0.49(+0.42%) |
Jul 12, 2013 | 116.31 | 117.75 | 115.62 | 117.03 | 590,424 | +0.57(+0.49%) |
Jul 11, 2013 | 116.42 | 117.24 | 114.52 | 116.46 | 655,567 | +3.69(+3.27%) |
Jul 10, 2013 | 113.42 | 114.70 | 111.79 | 112.77 | 595,375 | -0.65(-0.57%) |
Jul 09, 2013 | 109.82 | 113.55 | 109.52 | 113.42 | 832,377 | +4.39(+4.03%) |
Jul 08, 2013 | 112.39 | 112.39 | 108.89 | 109.03 | 530,951 | -2.55(-2.29%) |
Jul 05, 2013 | 112.25 | 112.34 | 109.05 | 111.58 | 454,705 | +0.00(+0.00%) |
Jul 03, 2013 | 110.18 | 112.27 | 110.00 | 111.58 | 266,171 | +0.98(+0.89%) |
Jul 02, 2013 | 112.08 | 112.78 | 110.21 | 110.60 | 520,215 | -1.50(-1.34%) |