Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 128.81 | 130.84 | 127.96 | 130.12 | 1,304,504 | +0.01(+0.01%) |
Sep 27, 2013 | 130.95 | 131.13 | 129.54 | 130.11 | 0 | -1.43(-1.09%) |
Sep 26, 2013 | 130.12 | 131.63 | 130.03 | 131.54 | 1,336,532 | +1.75(+1.35%) |
Sep 25, 2013 | 129.05 | 130.21 | 128.15 | 129.79 | 1,954,202 | +1.23(+0.95%) |
Sep 24, 2013 | 127.28 | 129.69 | 127.11 | 128.56 | 841,294 | +0.90(+0.70%) |
Sep 23, 2013 | 127.67 | 128.16 | 126.99 | 127.66 | 1,015,310 | -0.16(-0.12%) |
Sep 20, 2013 | 127.63 | 128.35 | 126.71 | 127.82 | 0 | +0.54(+0.43%) |
Sep 19, 2013 | 126.65 | 127.64 | 125.83 | 127.28 | 0 | +1.26(+1.00%) |
Sep 18, 2013 | 123.86 | 126.38 | 123.58 | 126.01 | 0 | +1.87(+1.50%) |
Sep 17, 2013 | 123.87 | 125.33 | 123.77 | 124.14 | 0 | +0.64(+0.52%) |
Sep 16, 2013 | 125.18 | 125.06 | 123.28 | 123.50 | 0 | -0.31(-0.25%) |
Sep 13, 2013 | 123.60 | 124.19 | 122.61 | 123.81 | 0 | +0.58(+0.47%) |
Sep 12, 2013 | 124.55 | 124.55 | 122.48 | 123.23 | 659,936 | -1.01(-0.81%) |
Sep 11, 2013 | 123.31 | 124.50 | 122.58 | 124.24 | 0 | +1.34(+1.09%) |
Sep 10, 2013 | 120.61 | 123.44 | 120.45 | 122.89 | 1,654,079 | +3.20(+2.68%) |
Sep 09, 2013 | 118.10 | 120.52 | 118.03 | 119.69 | 1,235,390 | +1.58(+1.34%) |
Sep 06, 2013 | 118.36 | 118.72 | 116.30 | 118.11 | 0 | +0.61(+0.52%) |
Sep 05, 2013 | 116.60 | 118.04 | 116.31 | 117.50 | 849,050 | +1.08(+0.93%) |
Sep 04, 2013 | 116.53 | 117.25 | 115.70 | 116.42 | 1,710,634 | -0.25(-0.21%) |
Sep 03, 2013 | 117.18 | 118.48 | 116.36 | 116.67 | 0 | +0.53(+0.45%) |
Aug 30, 2013 | 117.42 | 117.46 | 115.50 | 116.14 | 0 | -0.68(-0.59%) |
Aug 29, 2013 | 115.70 | 117.49 | 115.56 | 116.83 | 0 | +0.91(+0.78%) |
Aug 28, 2013 | 114.77 | 116.52 | 114.21 | 115.92 | 1,220,607 | +1.28(+1.12%) |
Aug 27, 2013 | 116.27 | 116.90 | 114.26 | 114.63 | 1,197,246 | -3.07(-2.61%) |
Aug 26, 2013 | 116.76 | 120.26 | 116.76 | 117.71 | 0 | +0.84(+0.72%) |
Aug 23, 2013 | 116.32 | 117.14 | 115.98 | 116.87 | 0 | +0.55(+0.47%) |
Aug 22, 2013 | 114.91 | 116.84 | 114.77 | 116.32 | 851,120 | +1.83(+1.60%) |
Aug 21, 2013 | 115.04 | 115.84 | 113.79 | 114.49 | 1,016,887 | -0.71(-0.62%) |
Aug 20, 2013 | 114.76 | 115.94 | 114.56 | 115.20 | 0 | +0.59(+0.52%) |
Aug 19, 2013 | 113.92 | 116.36 | 113.65 | 114.61 | 0 | +0.50(+0.44%) |
Aug 16, 2013 | 114.76 | 115.96 | 114.03 | 114.11 | 0 | -0.42(-0.37%) |
Aug 15, 2013 | 114.49 | 114.96 | 113.38 | 114.53 | 1,141,630 | -0.90(-0.78%) |
Aug 14, 2013 | 114.95 | 115.81 | 114.57 | 115.42 | 2,754,624 | +0.45(+0.39%) |
Aug 13, 2013 | 114.38 | 115.60 | 113.73 | 114.97 | 897,590 | +0.98(+0.86%) |
Aug 12, 2013 | 113.15 | 114.77 | 112.87 | 113.99 | 714,576 | +0.25(+0.22%) |
Aug 09, 2013 | 114.53 | 114.90 | 113.04 | 113.75 | 854,427 | -1.09(-0.95%) |
Aug 08, 2013 | 114.03 | 115.41 | 113.28 | 114.83 | 1,305,451 | +1.19(+1.04%) |
Aug 07, 2013 | 113.76 | 114.31 | 112.39 | 113.65 | 1,401,935 | -0.14(-0.12%) |
Aug 06, 2013 | 115.19 | 115.64 | 113.34 | 113.78 | 1,263,420 | -1.41(-1.22%) |
Aug 05, 2013 | 113.70 | 115.32 | 113.70 | 115.19 | 1,229,021 | +0.86(+0.75%) |
Aug 02, 2013 | 112.37 | 114.60 | 111.53 | 114.33 | 1,733,700 | +1.97(+1.75%) |
Aug 01, 2013 | 110.58 | 112.88 | 109.84 | 112.36 | 1,851,382 | +3.52(+3.24%) |
Jul 31, 2013 | 109.60 | 110.16 | 108.41 | 108.84 | 0 | +0.05(+0.05%) |
Jul 30, 2013 | 108.32 | 109.83 | 107.83 | 108.79 | 0 | +1.47(+1.37%) |
Jul 29, 2013 | 105.38 | 108.73 | 105.30 | 107.32 | 0 | +0.24(+0.22%) |
Jul 26, 2013 | 105.06 | 107.28 | 105.06 | 107.08 | 0 | +0.67(+0.63%) |
Jul 25, 2013 | 107.20 | 107.64 | 104.98 | 106.41 | 0 | -0.79(-0.74%) |
Jul 24, 2013 | 108.47 | 108.55 | 106.59 | 107.20 | 0 | -0.32(-0.30%) |
Jul 23, 2013 | 108.88 | 109.22 | 107.45 | 107.52 | 0 | -1.52(-1.39%) |
Jul 22, 2013 | 107.52 | 109.26 | 107.25 | 109.04 | 1,750,390 | +0.24(+0.22%) |
Jul 19, 2013 | 108.98 | 108.98 | 107.93 | 108.81 | 1,144,660 | -0.01(-0.01%) |
Jul 18, 2013 | 107.61 | 109.54 | 107.61 | 108.81 | 1,166,634 | +1.61(+1.50%) |
Jul 17, 2013 | 108.85 | 109.08 | 107.07 | 107.20 | 1,051,204 | -1.10(-1.01%) |
Jul 16, 2013 | 108.33 | 109.09 | 107.25 | 108.30 | 0 | +0.39(+0.36%) |
Jul 15, 2013 | 106.92 | 108.59 | 106.74 | 107.91 | 1,544,177 | +0.99(+0.93%) |
Jul 12, 2013 | 107.43 | 107.78 | 106.09 | 106.92 | 0 | -0.69(-0.65%) |
Jul 11, 2013 | 105.87 | 108.29 | 104.85 | 107.61 | 3,012,992 | +3.56(+3.43%) |
Jul 10, 2013 | 103.37 | 104.28 | 102.98 | 104.05 | 0 | +0.56(+0.54%) |
Jul 09, 2013 | 104.00 | 103.82 | 102.60 | 103.49 | 0 | -0.32(-0.31%) |
Jul 08, 2013 | 104.09 | 105.54 | 103.65 | 103.81 | 1,782,258 | -0.08(-0.08%) |
Jul 05, 2013 | 104.16 | 104.60 | 102.64 | 103.89 | 0 | +0.77(+0.75%) |
Jul 03, 2013 | 102.35 | 103.83 | 101.84 | 103.12 | 0 | -0.03(-0.03%) |
Jul 02, 2013 | 104.96 | 105.58 | 102.12 | 103.16 | 0 | -1.86(-1.77%) |