Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 132.47 | 133.75 | 131.20 | 132.93 | 41,510 | -0.27(-0.20%) |
Sep 26, 2013 | 132.20 | 134.29 | 131.56 | 133.20 | 91,352 | +0.55(+0.41%) |
Sep 25, 2013 | 132.93 | 132.93 | 131.11 | 132.66 | 56,725 | +1.37(+1.04%) |
Sep 24, 2013 | 130.56 | 132.66 | 129.88 | 131.29 | 67,392 | +1.18(+0.91%) |
Sep 23, 2013 | 130.56 | 130.93 | 127.74 | 130.11 | 78,549 | +0.27(+0.21%) |
Sep 20, 2013 | 127.56 | 130.38 | 126.83 | 129.83 | 670,900 | -6.10(-4.49%) |
Sep 19, 2013 | 135.66 | 136.57 | 134.84 | 135.93 | 44,853 | +1.55(+1.15%) |
Sep 18, 2013 | 133.57 | 135.93 | 133.57 | 134.39 | 31,656 | +1.28(+0.96%) |
Sep 17, 2013 | 133.57 | 134.57 | 132.29 | 133.11 | 20,061 | +0.27(+0.21%) |
Sep 16, 2013 | 132.56 | 135.21 | 132.47 | 132.84 | 25,515 | +1.46(+1.11%) |
Sep 13, 2013 | 135.39 | 136.03 | 131.20 | 131.38 | 53,938 | -4.10(-3.02%) |
Sep 12, 2013 | 133.57 | 136.48 | 132.93 | 135.48 | 50,228 | +3.19(+2.41%) |
Sep 11, 2013 | 130.20 | 133.38 | 130.20 | 132.29 | 32,233 | +1.37(+1.04%) |
Sep 10, 2013 | 132.11 | 133.38 | 130.47 | 130.93 | 50,689 | +0.00(+0.00%) |
Sep 09, 2013 | 130.20 | 133.66 | 130.20 | 130.93 | 36,659 | +0.82(+0.63%) |
Sep 06, 2013 | 133.20 | 133.38 | 129.74 | 130.11 | 27,515 | -1.73(-1.31%) |
Sep 05, 2013 | 131.93 | 133.75 | 131.38 | 131.84 | 14,705 | +0.82(+0.63%) |
Sep 04, 2013 | 129.65 | 132.66 | 129.65 | 131.02 | 30,764 | +2.28(+1.77%) |
Sep 03, 2013 | 128.19 | 129.74 | 127.74 | 128.74 | 25,739 | +0.27(+0.21%) |
Aug 30, 2013 | 129.10 | 129.65 | 128.19 | 128.47 | 14,175 | -0.55(-0.42%) |
Aug 29, 2013 | 129.20 | 130.28 | 127.74 | 129.01 | 17,220 | +0.00(+0.00%) |
Aug 28, 2013 | 129.20 | 130.93 | 127.65 | 129.01 | 20,053 | +0.18(+0.14%) |
Aug 27, 2013 | 131.56 | 131.93 | 128.65 | 128.83 | 26,764 | -3.37(-2.55%) |
Aug 26, 2013 | 131.84 | 133.20 | 130.38 | 132.20 | 32,161 | +0.36(+0.28%) |
Aug 23, 2013 | 131.02 | 132.75 | 130.11 | 131.84 | 29,964 | +1.73(+1.33%) |
Aug 22, 2013 | 128.19 | 130.56 | 127.92 | 130.11 | 26,092 | +2.09(+1.64%) |
Aug 21, 2013 | 128.83 | 129.73 | 127.92 | 128.01 | 21,570 | -0.82(-0.64%) |
Aug 20, 2013 | 125.74 | 129.36 | 125.74 | 128.83 | 25,997 | +3.10(+2.46%) |
Aug 19, 2013 | 128.29 | 128.35 | 125.64 | 125.74 | 47,588 | -2.46(-1.92%) |
Aug 16, 2013 | 128.01 | 131.02 | 127.75 | 128.19 | 38,816 | -0.36(-0.28%) |
Aug 15, 2013 | 129.47 | 130.56 | 126.01 | 128.56 | 83,839 | -2.00(-1.53%) |
Aug 14, 2013 | 132.02 | 132.56 | 129.74 | 130.56 | 45,267 | -1.64(-1.24%) |
Aug 13, 2013 | 132.93 | 134.93 | 129.38 | 132.20 | 73,466 | -2.55(-1.89%) |
Aug 12, 2013 | 133.66 | 135.48 | 133.38 | 134.75 | 23,392 | +0.64(+0.47%) |
Aug 09, 2013 | 134.66 | 135.66 | 133.66 | 134.11 | 33,929 | -0.27(-0.20%) |
Aug 08, 2013 | 135.21 | 136.21 | 133.93 | 134.39 | 31,259 | +0.45(+0.34%) |
Aug 07, 2013 | 133.75 | 135.02 | 132.84 | 133.93 | 41,387 | -0.09(-0.07%) |
Aug 06, 2013 | 136.66 | 136.66 | 131.20 | 134.02 | 55,652 | +0.02(+0.02%) |
Aug 05, 2013 | 134.97 | 134.97 | 133.03 | 134.00 | 118,049 | +0.26(+0.20%) |
Aug 02, 2013 | 134.62 | 134.62 | 133.20 | 133.73 | 50,852 | +0.18(+0.13%) |
Aug 01, 2013 | 134.44 | 135.24 | 133.38 | 133.56 | 69,868 | +0.18(+0.13%) |
Jul 31, 2013 | 133.91 | 134.35 | 132.42 | 133.38 | 38,137 | +0.26(+0.20%) |
Jul 30, 2013 | 133.56 | 134.79 | 133.03 | 133.12 | 29,237 | -0.62(-0.46%) |
Jul 29, 2013 | 134.79 | 135.15 | 133.29 | 133.73 | 22,035 | -0.79(-0.59%) |
Jul 26, 2013 | 135.94 | 135.94 | 133.05 | 134.53 | 25,997 | +0.00(+0.00%) |
Jul 25, 2013 | 134.79 | 136.74 | 133.47 | 134.53 | 70,550 | +1.68(+1.26%) |
Jul 24, 2013 | 134.35 | 134.55 | 132.85 | 132.85 | 23,851 | -0.35(-0.27%) |
Jul 23, 2013 | 134.18 | 134.79 | 133.20 | 133.20 | 66,515 | +0.80(+0.60%) |
Jul 22, 2013 | 131.53 | 132.67 | 131.18 | 132.41 | 23,556 | +0.62(+0.47%) |
Jul 19, 2013 | 131.97 | 133.20 | 131.26 | 131.79 | 18,591 | -1.06(-0.80%) |
Jul 18, 2013 | 132.59 | 134.00 | 131.35 | 132.85 | 39,869 | +0.35(+0.27%) |
Jul 17, 2013 | 132.05 | 132.76 | 131.70 | 132.50 | 15,641 | +1.24(+0.94%) |
Jul 16, 2013 | 134.00 | 134.00 | 131.26 | 131.26 | 17,124 | -2.39(-1.79%) |
Jul 15, 2013 | 132.59 | 133.73 | 131.22 | 133.65 | 26,048 | +1.59(+1.20%) |
Jul 12, 2013 | 132.05 | 132.32 | 130.21 | 132.05 | 21,732 | +0.00(+0.00%) |
Jul 11, 2013 | 131.88 | 132.14 | 130.46 | 132.05 | 24,963 | +1.77(+1.36%) |
Jul 10, 2013 | 129.40 | 130.38 | 128.52 | 130.29 | 19,192 | +0.88(+0.68%) |
Jul 09, 2013 | 127.99 | 129.49 | 127.91 | 129.40 | 22,902 | +1.59(+1.24%) |
Jul 08, 2013 | 128.25 | 129.40 | 126.75 | 127.81 | 20,017 | +0.88(+0.70%) |
Jul 05, 2013 | 127.37 | 127.37 | 124.46 | 126.93 | 19,505 | +0.09(+0.07%) |
Jul 03, 2013 | 127.02 | 127.89 | 125.69 | 126.84 | 9,665 | -0.18(-0.14%) |
Jul 02, 2013 | 129.84 | 130.99 | 125.96 | 127.02 | 26,879 | -3.54(-2.71%) |