Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 127.00 | 132.25 | 127.00 | 130.75 | 175,039 | +1.75(+1.36%) |
Sep 27, 2013 | 131.25 | 133.25 | 128.75 | 129.00 | 103,347 | -3.25(-2.46%) |
Sep 26, 2013 | 132.25 | 133.00 | 129.62 | 132.25 | 131,196 | +0.50(+0.38%) |
Sep 25, 2013 | 130.50 | 135.25 | 128.50 | 131.75 | 197,329 | +1.75(+1.35%) |
Sep 24, 2013 | 130.50 | 134.25 | 128.75 | 130.00 | 202,818 | +0.50(+0.39%) |
Sep 23, 2013 | 130.50 | 131.25 | 128.00 | 129.50 | 144,108 | -2.00(-1.52%) |
Sep 20, 2013 | 136.50 | 136.50 | 131.25 | 131.50 | 245,770 | -5.00(-3.66%) |
Sep 19, 2013 | 138.75 | 139.75 | 135.25 | 136.50 | 184,953 | -1.75(-1.27%) |
Sep 18, 2013 | 131.00 | 138.25 | 128.25 | 138.25 | 337,468 | +7.00(+5.33%) |
Sep 17, 2013 | 130.25 | 132.00 | 129.88 | 131.25 | 109,744 | +0.25(+0.19%) |
Sep 16, 2013 | 135.75 | 135.75 | 129.50 | 131.00 | 196,037 | -1.75(-1.32%) |
Sep 13, 2013 | 131.50 | 134.25 | 129.00 | 132.75 | 171,937 | +1.50(+1.14%) |
Sep 12, 2013 | 130.00 | 133.50 | 129.50 | 131.25 | 214,061 | +1.75(+1.35%) |
Sep 11, 2013 | 126.50 | 130.00 | 125.75 | 129.50 | 204,740 | +2.50(+1.97%) |
Sep 10, 2013 | 129.75 | 130.25 | 125.25 | 127.00 | 269,926 | -1.75(-1.36%) |
Sep 09, 2013 | 125.75 | 131.25 | 124.75 | 128.75 | 399,661 | +2.75(+2.18%) |
Sep 06, 2013 | 127.75 | 128.50 | 125.00 | 126.00 | 299,286 | +0.25(+0.20%) |
Sep 05, 2013 | 127.00 | 127.50 | 124.00 | 125.75 | 164,577 | -1.00(-0.79%) |
Sep 04, 2013 | 127.50 | 129.00 | 126.00 | 126.75 | 141,574 | -1.00(-0.78%) |
Sep 03, 2013 | 129.75 | 131.50 | 127.25 | 127.75 | 154,887 | -1.00(-0.78%) |
Aug 30, 2013 | 131.00 | 131.25 | 128.00 | 128.75 | 112,336 | -2.25(-1.72%) |
Aug 29, 2013 | 128.75 | 132.50 | 128.75 | 131.00 | 123,752 | +1.75(+1.35%) |
Aug 28, 2013 | 130.50 | 130.75 | 128.00 | 129.25 | 173,522 | -1.75(-1.34%) |
Aug 27, 2013 | 129.50 | 131.25 | 127.00 | 131.00 | 229,604 | -1.00(-0.76%) |
Aug 26, 2013 | 130.25 | 134.25 | 128.75 | 132.00 | 188,089 | +1.50(+1.15%) |
Aug 23, 2013 | 135.25 | 135.50 | 129.75 | 130.50 | 197,706 | -4.75(-3.51%) |
Aug 22, 2013 | 133.75 | 137.50 | 133.75 | 135.25 | 134,006 | +1.50(+1.12%) |
Aug 21, 2013 | 131.00 | 134.75 | 129.75 | 133.75 | 188,280 | +1.75(+1.33%) |
Aug 20, 2013 | 127.25 | 132.00 | 127.00 | 132.00 | 148,769 | +5.50(+4.35%) |
Aug 19, 2013 | 132.75 | 134.00 | 125.25 | 126.50 | 273,426 | -5.50(-4.17%) |
Aug 16, 2013 | 133.00 | 137.21 | 131.50 | 132.00 | 158,186 | -1.00(-0.75%) |
Aug 15, 2013 | 128.75 | 135.00 | 125.00 | 133.00 | 291,393 | +3.25(+2.50%) |
Aug 14, 2013 | 134.00 | 134.50 | 129.00 | 129.75 | 218,226 | +0.00(+0.00%) |
Aug 13, 2013 | 132.75 | 133.50 | 129.25 | 129.75 | 143,223 | -3.00(-2.26%) |
Aug 12, 2013 | 130.00 | 133.75 | 129.75 | 132.75 | 75,076 | +1.75(+1.34%) |
Aug 09, 2013 | 130.00 | 132.00 | 129.50 | 131.00 | 111,553 | +0.50(+0.38%) |
Aug 08, 2013 | 132.25 | 133.25 | 130.00 | 130.50 | 86,841 | -0.25(-0.19%) |
Aug 07, 2013 | 132.25 | 132.50 | 129.12 | 130.75 | 141,099 | -2.25(-1.69%) |
Aug 06, 2013 | 136.25 | 136.25 | 132.00 | 133.00 | 131,028 | -3.75(-2.74%) |
Aug 05, 2013 | 137.75 | 137.80 | 135.25 | 136.75 | 117,050 | -1.00(-0.73%) |
Aug 02, 2013 | 135.75 | 138.50 | 133.75 | 137.75 | 215,638 | +2.50(+1.85%) |
Aug 01, 2013 | 134.75 | 136.75 | 133.25 | 135.25 | 206,806 | +1.50(+1.12%) |
Jul 31, 2013 | 130.00 | 136.00 | 128.71 | 133.75 | 217,500 | +3.50(+2.69%) |
Jul 30, 2013 | 131.50 | 132.00 | 127.75 | 130.25 | 155,473 | +0.25(+0.19%) |
Jul 29, 2013 | 133.50 | 135.50 | 130.00 | 130.00 | 154,397 | -3.75(-2.80%) |
Jul 26, 2013 | 132.00 | 136.00 | 131.50 | 133.75 | 126,573 | +1.00(+0.75%) |
Jul 25, 2013 | 137.25 | 137.25 | 132.25 | 132.75 | 251,478 | -5.75(-4.15%) |
Jul 24, 2013 | 143.00 | 143.25 | 137.75 | 138.50 | 149,438 | -3.50(-2.46%) |
Jul 23, 2013 | 142.00 | 144.00 | 139.25 | 142.00 | 116,893 | +0.50(+0.35%) |
Jul 22, 2013 | 145.00 | 144.25 | 140.25 | 141.50 | 120,415 | -2.75(-1.91%) |
Jul 19, 2013 | 143.00 | 145.50 | 142.38 | 144.25 | 77,516 | +0.50(+0.35%) |
Jul 18, 2013 | 144.50 | 145.75 | 142.88 | 143.75 | 98,383 | -0.72(-0.50%) |
Jul 17, 2013 | 142.50 | 146.00 | 140.50 | 144.47 | 127,515 | +1.47(+1.03%) |
Jul 16, 2013 | 143.00 | 147.00 | 141.25 | 143.00 | 122,914 | -0.50(-0.35%) |
Jul 15, 2013 | 146.50 | 147.25 | 142.50 | 143.50 | 118,600 | -2.25(-1.54%) |
Jul 12, 2013 | 145.50 | 148.00 | 144.00 | 145.75 | 152,660 | +1.50(+1.04%) |
Jul 11, 2013 | 140.00 | 145.00 | 140.00 | 144.25 | 227,893 | +7.75(+5.68%) |
Jul 10, 2013 | 138.00 | 139.50 | 134.50 | 136.50 | 136,356 | -1.00(-0.73%) |
Jul 09, 2013 | 133.25 | 139.50 | 132.75 | 137.50 | 187,952 | +5.50(+4.17%) |
Jul 08, 2013 | 134.50 | 136.75 | 131.50 | 132.00 | 141,093 | -2.25(-1.68%) |
Jul 05, 2013 | 139.75 | 140.25 | 132.50 | 134.25 | 198,697 | -3.75(-2.72%) |
Jul 03, 2013 | 140.25 | 140.50 | 137.75 | 138.00 | 86,407 | -2.75(-1.95%) |
Jul 02, 2013 | 143.24 | 144.00 | 140.50 | 140.75 | 115,607 | -1.25(-0.88%) |