Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 202.37 | 206.51 | 202.37 | 206.15 | 706,242 | -0.25(-0.12%) |
Sep 27, 2013 | 205.56 | 207.07 | 204.39 | 206.40 | 666,209 | -1.32(-0.63%) |
Sep 26, 2013 | 206.60 | 208.15 | 206.11 | 207.72 | 412,432 | +1.86(+0.90%) |
Sep 25, 2013 | 205.69 | 206.93 | 204.56 | 205.86 | 834,784 | -1.72(-0.83%) |
Sep 24, 2013 | 209.40 | 209.81 | 207.27 | 207.58 | 565,772 | -1.87(-0.89%) |
Sep 23, 2013 | 212.36 | 212.36 | 207.93 | 209.45 | 825,826 | -2.55(-1.20%) |
Sep 20, 2013 | 216.11 | 217.43 | 211.79 | 212.00 | 1,244,916 | -4.07(-1.88%) |
Sep 19, 2013 | 213.93 | 217.34 | 213.31 | 216.06 | 1,175,506 | +3.22(+1.51%) |
Sep 18, 2013 | 207.62 | 214.48 | 207.04 | 212.84 | 1,553,445 | +4.89(+2.35%) |
Sep 17, 2013 | 207.70 | 208.19 | 206.65 | 207.95 | 793,278 | +0.25(+0.12%) |
Sep 16, 2013 | 205.60 | 208.19 | 201.58 | 207.70 | 1,678,084 | +6.12(+3.03%) |
Sep 13, 2013 | 199.88 | 201.71 | 199.25 | 201.58 | 736,607 | +1.81(+0.90%) |
Sep 12, 2013 | 197.66 | 200.99 | 197.66 | 199.78 | 799,065 | +0.39(+0.19%) |
Sep 11, 2013 | 201.39 | 201.77 | 198.83 | 199.39 | 1,035,636 | -3.63(-1.79%) |
Sep 10, 2013 | 202.63 | 204.17 | 201.98 | 203.02 | 793,818 | +2.64(+1.32%) |
Sep 09, 2013 | 199.85 | 200.45 | 197.97 | 200.38 | 796,898 | +1.39(+0.70%) |
Sep 06, 2013 | 200.68 | 201.49 | 197.62 | 198.99 | 809,264 | -1.17(-0.59%) |
Sep 05, 2013 | 202.53 | 203.28 | 199.63 | 200.17 | 703,801 | -2.54(-1.25%) |
Sep 04, 2013 | 200.72 | 203.66 | 199.65 | 202.70 | 638,622 | +1.77(+0.88%) |
Sep 03, 2013 | 201.87 | 203.12 | 198.73 | 200.94 | 678,222 | +2.64(+1.33%) |
Aug 30, 2013 | 199.30 | 200.26 | 197.48 | 198.30 | 754,075 | -0.17(-0.08%) |
Aug 29, 2013 | 196.18 | 200.04 | 196.00 | 198.47 | 429,591 | +2.12(+1.08%) |
Aug 28, 2013 | 195.26 | 198.90 | 194.64 | 196.35 | 675,776 | +0.36(+0.19%) |
Aug 27, 2013 | 200.91 | 201.80 | 195.93 | 195.99 | 829,849 | -7.99(-3.92%) |
Aug 26, 2013 | 203.56 | 206.38 | 202.55 | 203.98 | 1,310,978 | +0.55(+0.27%) |
Aug 23, 2013 | 204.29 | 204.53 | 201.62 | 203.43 | 585,743 | +0.56(+0.28%) |
Aug 22, 2013 | 200.86 | 203.46 | 200.19 | 202.87 | 468,913 | +3.06(+1.53%) |
Aug 21, 2013 | 201.48 | 202.96 | 199.10 | 199.81 | 1,069,805 | -2.21(-1.09%) |
Aug 20, 2013 | 202.14 | 202.58 | 200.82 | 202.02 | 1,100,724 | +0.14(+0.07%) |
Aug 19, 2013 | 203.59 | 205.03 | 201.67 | 201.88 | 941,039 | -2.58(-1.26%) |
Aug 16, 2013 | 203.65 | 206.50 | 202.84 | 204.46 | 821,932 | +0.05(+0.02%) |
Aug 15, 2013 | 207.70 | 207.87 | 202.50 | 204.41 | 783,603 | -5.47(-2.61%) |
Aug 14, 2013 | 211.91 | 212.53 | 209.86 | 209.88 | 396,025 | -1.88(-0.89%) |
Aug 13, 2013 | 210.81 | 212.41 | 209.12 | 211.77 | 506,038 | +1.21(+0.57%) |
Aug 12, 2013 | 211.28 | 211.92 | 209.36 | 210.56 | 470,998 | -1.79(-0.84%) |
Aug 09, 2013 | 211.05 | 214.56 | 209.84 | 212.34 | 761,429 | +1.55(+0.74%) |
Aug 08, 2013 | 214.43 | 214.88 | 210.69 | 210.79 | 658,734 | -1.80(-0.85%) |
Aug 07, 2013 | 214.29 | 214.29 | 210.51 | 212.59 | 631,586 | -2.79(-1.30%) |
Aug 06, 2013 | 215.85 | 216.93 | 214.12 | 215.38 | 431,233 | -0.86(-0.40%) |
Aug 05, 2013 | 215.67 | 216.47 | 214.51 | 216.24 | 441,937 | -0.68(-0.31%) |
Aug 02, 2013 | 216.07 | 218.21 | 215.20 | 216.92 | 807,555 | +1.02(+0.47%) |
Aug 01, 2013 | 216.45 | 217.21 | 214.69 | 215.90 | 1,023,594 | +2.50(+1.17%) |
Jul 31, 2013 | 213.94 | 216.31 | 212.87 | 213.39 | 969,695 | -0.36(-0.17%) |
Jul 30, 2013 | 215.53 | 215.91 | 213.33 | 213.76 | 653,336 | -0.51(-0.24%) |
Jul 29, 2013 | 217.06 | 217.06 | 213.45 | 214.27 | 560,217 | -2.47(-1.14%) |
Jul 26, 2013 | 214.23 | 216.75 | 213.18 | 216.74 | 556,880 | +1.06(+0.49%) |
Jul 25, 2013 | 213.58 | 216.85 | 212.86 | 215.68 | 766,784 | +0.78(+0.36%) |
Jul 24, 2013 | 215.82 | 216.78 | 213.84 | 214.90 | 1,131,345 | -0.76(-0.35%) |
Jul 23, 2013 | 216.47 | 218.35 | 215.53 | 215.66 | 932,936 | -0.79(-0.37%) |
Jul 22, 2013 | 211.96 | 216.45 | 211.10 | 216.45 | 1,016,646 | +4.00(+1.88%) |
Jul 19, 2013 | 211.90 | 212.46 | 208.35 | 212.46 | 1,024,199 | +1.37(+0.65%) |
Jul 18, 2013 | 207.08 | 211.63 | 206.08 | 211.09 | 1,630,963 | +5.65(+2.75%) |
Jul 17, 2013 | 203.44 | 205.80 | 202.94 | 205.44 | 1,284,030 | +2.35(+1.16%) |
Jul 16, 2013 | 204.39 | 206.97 | 200.94 | 203.09 | 874,693 | -1.11(-0.54%) |
Jul 15, 2013 | 204.47 | 205.23 | 203.60 | 204.20 | 614,007 | +0.05(+0.03%) |
Jul 12, 2013 | 203.96 | 204.18 | 201.11 | 204.15 | 892,444 | -0.11(-0.06%) |
Jul 11, 2013 | 202.50 | 205.88 | 202.03 | 204.26 | 1,231,907 | +3.92(+1.96%) |
Jul 10, 2013 | 200.56 | 201.56 | 198.59 | 200.34 | 1,169,341 | +1.01(+0.50%) |
Jul 09, 2013 | 196.32 | 199.63 | 193.17 | 199.33 | 1,240,766 | +4.81(+2.47%) |
Jul 08, 2013 | 196.76 | 197.19 | 193.65 | 194.52 | 1,115,963 | -0.18(-0.09%) |
Jul 05, 2013 | 195.12 | 195.97 | 191.76 | 194.70 | 787,923 | +1.51(+0.78%) |
Jul 03, 2013 | 192.60 | 194.67 | 191.48 | 193.19 | 327,969 | -1.18(-0.61%) |
Jul 02, 2013 | 193.68 | 196.32 | 192.77 | 194.37 | 638,683 | +0.54(+0.28%) |