Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 128.73 | 129.89 | 127.79 | 129.13 | 3,430,899 | -1.34(-1.03%) |
Sep 27, 2013 | 131.16 | 131.37 | 130.13 | 130.47 | 4,514,114 | -1.99(-1.50%) |
Sep 26, 2013 | 132.96 | 133.80 | 131.44 | 132.46 | 3,321,311 | -0.02(-0.01%) |
Sep 25, 2013 | 133.25 | 133.38 | 131.70 | 132.48 | 4,422,745 | -0.54(-0.41%) |
Sep 24, 2013 | 135.10 | 135.82 | 133.02 | 133.02 | 4,124,255 | -1.86(-1.38%) |
Sep 23, 2013 | 137.27 | 137.50 | 134.44 | 134.88 | 5,865,851 | -3.67(-2.65%) |
Sep 20, 2013 | 137.12 | 138.55 | 133.88 | 138.55 | 25,012,718 | +1.61(+1.17%) |
Sep 19, 2013 | 138.50 | 138.75 | 136.21 | 136.94 | 4,330,065 | -0.23(-0.17%) |
Sep 18, 2013 | 135.90 | 138.01 | 135.20 | 137.17 | 4,172,510 | +0.52(+0.38%) |
Sep 17, 2013 | 136.46 | 136.78 | 135.21 | 136.65 | 3,231,543 | +0.32(+0.23%) |
Sep 16, 2013 | 135.67 | 137.59 | 134.96 | 136.33 | 4,360,077 | +2.47(+1.85%) |
Sep 13, 2013 | 134.17 | 134.44 | 133.01 | 133.86 | 2,734,591 | +0.53(+0.40%) |
Sep 12, 2013 | 134.54 | 134.93 | 133.10 | 133.33 | 3,233,278 | -1.40(-1.04%) |
Sep 11, 2013 | 134.62 | 135.32 | 133.68 | 134.72 | 2,731,038 | -0.06(-0.05%) |
Sep 10, 2013 | 133.03 | 135.11 | 132.68 | 134.79 | 6,437,936 | +4.61(+3.54%) |
Sep 09, 2013 | 128.48 | 130.35 | 128.28 | 130.18 | 2,597,993 | +2.31(+1.81%) |
Sep 06, 2013 | 128.13 | 128.72 | 125.22 | 127.87 | 3,018,835 | +0.40(+0.31%) |
Sep 05, 2013 | 127.32 | 129.00 | 126.98 | 127.47 | 2,990,697 | +0.35(+0.28%) |
Sep 04, 2013 | 126.32 | 128.35 | 125.98 | 127.12 | 2,684,691 | +0.80(+0.63%) |
Sep 03, 2013 | 126.09 | 127.36 | 125.30 | 126.32 | 3,015,771 | +2.15(+1.73%) |
Aug 30, 2013 | 125.51 | 125.68 | 123.52 | 124.17 | 2,737,049 | -1.22(-0.98%) |
Aug 29, 2013 | 124.36 | 126.25 | 124.14 | 125.39 | 2,575,795 | +0.54(+0.43%) |
Aug 28, 2013 | 124.88 | 125.82 | 123.61 | 124.86 | 2,865,525 | +0.20(+0.16%) |
Aug 27, 2013 | 126.69 | 127.34 | 124.42 | 124.66 | 4,511,538 | -3.80(-2.96%) |
Aug 26, 2013 | 128.87 | 130.74 | 128.34 | 128.46 | 2,314,078 | -0.61(-0.47%) |
Aug 23, 2013 | 129.83 | 129.99 | 128.54 | 129.07 | 1,844,636 | -0.62(-0.48%) |
Aug 22, 2013 | 128.38 | 129.89 | 127.89 | 129.69 | 2,820,141 | +1.87(+1.46%) |
Aug 21, 2013 | 129.17 | 129.54 | 127.33 | 127.81 | 3,738,833 | -1.99(-1.54%) |
Aug 20, 2013 | 129.12 | 130.19 | 128.36 | 129.81 | 2,814,256 | +0.76(+0.59%) |
Aug 19, 2013 | 130.31 | 130.81 | 128.97 | 129.05 | 2,718,381 | -1.65(-1.26%) |
Aug 16, 2013 | 130.39 | 132.03 | 130.19 | 130.70 | 2,488,518 | -0.07(-0.06%) |
Aug 15, 2013 | 131.72 | 131.77 | 130.22 | 130.78 | 2,710,840 | -2.11(-1.59%) |
Aug 14, 2013 | 133.30 | 134.07 | 132.55 | 132.88 | 2,047,882 | -0.30(-0.23%) |
Aug 13, 2013 | 131.78 | 133.87 | 130.94 | 133.19 | 2,836,492 | +1.64(+1.25%) |
Aug 12, 2013 | 131.57 | 132.10 | 130.61 | 131.54 | 2,435,760 | -0.36(-0.27%) |
Aug 09, 2013 | 132.12 | 133.50 | 131.81 | 131.90 | 2,474,284 | -0.58(-0.44%) |
Aug 08, 2013 | 134.03 | 135.40 | 132.47 | 132.48 | 3,461,747 | -0.50(-0.37%) |
Aug 07, 2013 | 133.42 | 133.61 | 131.83 | 132.97 | 2,616,681 | -1.08(-0.81%) |
Aug 06, 2013 | 136.73 | 136.90 | 133.80 | 134.06 | 4,382,128 | -2.88(-2.10%) |
Aug 05, 2013 | 136.09 | 138.05 | 135.41 | 136.94 | 3,223,907 | +0.57(+0.42%) |
Aug 02, 2013 | 135.72 | 136.59 | 135.42 | 136.37 | 2,298,162 | +0.11(+0.08%) |
Aug 01, 2013 | 134.84 | 136.59 | 134.14 | 136.26 | 3,998,181 | +2.81(+2.11%) |
Jul 31, 2013 | 132.22 | 135.02 | 132.14 | 133.44 | 4,548,434 | +1.30(+0.99%) |
Jul 30, 2013 | 133.01 | 133.43 | 132.06 | 132.14 | 3,138,442 | -0.60(-0.45%) |
Jul 29, 2013 | 133.93 | 134.09 | 131.81 | 132.75 | 3,470,764 | -1.70(-1.27%) |
Jul 26, 2013 | 134.28 | 134.76 | 133.64 | 134.45 | 2,916,186 | -0.53(-0.39%) |
Jul 25, 2013 | 133.65 | 135.05 | 133.17 | 134.97 | 2,748,638 | +0.71(+0.53%) |
Jul 24, 2013 | 135.66 | 135.77 | 133.78 | 134.27 | 3,131,302 | -0.99(-0.73%) |
Jul 23, 2013 | 135.46 | 136.19 | 134.62 | 135.26 | 3,129,027 | +0.01(+0.01%) |
Jul 22, 2013 | 133.51 | 135.32 | 133.71 | 135.25 | 3,369,857 | +1.54(+1.15%) |
Jul 19, 2013 | 133.22 | 134.11 | 132.26 | 133.71 | 4,094,933 | +0.25(+0.18%) |
Jul 18, 2013 | 131.45 | 133.89 | 131.39 | 133.47 | 4,255,261 | +2.24(+1.71%) |
Jul 17, 2013 | 130.04 | 131.78 | 129.76 | 131.23 | 4,169,398 | +0.87(+0.67%) |
Jul 16, 2013 | 133.36 | 133.66 | 129.70 | 130.36 | 7,341,645 | -2.25(-1.69%) |
Jul 15, 2013 | 132.44 | 132.92 | 131.11 | 132.61 | 5,076,729 | +2.35(+1.80%) |
Jul 12, 2013 | 129.04 | 130.39 | 128.99 | 130.26 | 3,497,461 | +1.95(+1.52%) |
Jul 11, 2013 | 128.95 | 129.96 | 127.00 | 128.30 | 3,646,692 | +1.53(+1.21%) |
Jul 10, 2013 | 127.38 | 128.23 | 125.83 | 126.77 | 3,005,823 | -0.90(-0.71%) |
Jul 09, 2013 | 126.09 | 128.08 | 124.85 | 127.68 | 3,845,227 | +2.55(+2.03%) |
Jul 08, 2013 | 125.76 | 125.93 | 124.37 | 125.13 | 3,319,150 | +0.46(+0.37%) |
Jul 05, 2013 | 123.90 | 124.71 | 123.25 | 124.67 | 2,759,364 | +2.29(+1.87%) |
Jul 03, 2013 | 121.72 | 123.19 | 121.44 | 122.38 | 1,561,539 | -0.40(-0.32%) |
Jul 02, 2013 | 122.97 | 124.63 | 121.95 | 122.78 | 3,800,829 | -0.67(-0.55%) |