Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 144.29 | 147.71 | 143.84 | 146.28 | 145,196 | -0.07(-0.05%) |
Sep 27, 2013 | 146.16 | 147.47 | 145.76 | 146.35 | 122,918 | -0.50(-0.34%) |
Sep 26, 2013 | 145.60 | 147.15 | 145.60 | 146.86 | 131,621 | +1.53(+1.05%) |
Sep 25, 2013 | 144.89 | 145.84 | 144.29 | 145.33 | 143,130 | +0.71(+0.49%) |
Sep 24, 2013 | 144.45 | 145.20 | 141.82 | 144.62 | 200,594 | +0.54(+0.38%) |
Sep 23, 2013 | 144.11 | 146.29 | 142.83 | 144.07 | 200,718 | +0.09(+0.06%) |
Sep 20, 2013 | 142.65 | 143.99 | 141.60 | 143.99 | 308,668 | +1.04(+0.73%) |
Sep 19, 2013 | 142.44 | 143.47 | 141.90 | 142.95 | 110,438 | +0.40(+0.28%) |
Sep 18, 2013 | 142.07 | 143.16 | 139.57 | 142.55 | 206,893 | +0.61(+0.43%) |
Sep 17, 2013 | 142.59 | 143.28 | 141.61 | 141.94 | 169,607 | -0.30(-0.21%) |
Sep 16, 2013 | 142.99 | 142.91 | 141.78 | 142.25 | 130,407 | +0.25(+0.18%) |
Sep 13, 2013 | 141.77 | 142.36 | 141.23 | 142.00 | 94,052 | +0.01(+0.01%) |
Sep 12, 2013 | 142.08 | 142.65 | 141.35 | 141.99 | 127,761 | -0.61(-0.43%) |
Sep 11, 2013 | 141.95 | 143.38 | 141.17 | 142.60 | 222,280 | +1.00(+0.71%) |
Sep 10, 2013 | 140.49 | 142.57 | 139.71 | 141.60 | 234,409 | +1.25(+0.89%) |
Sep 09, 2013 | 136.80 | 141.48 | 136.18 | 140.35 | 316,871 | +4.68(+3.45%) |
Sep 06, 2013 | 135.73 | 136.69 | 133.64 | 135.67 | 373,305 | +0.87(+0.65%) |
Sep 05, 2013 | 132.16 | 135.20 | 132.16 | 134.80 | 221,358 | +2.63(+1.99%) |
Sep 04, 2013 | 130.20 | 133.26 | 129.74 | 132.17 | 167,712 | +1.61(+1.23%) |
Sep 03, 2013 | 131.41 | 132.62 | 129.59 | 130.56 | 157,845 | -0.42(-0.32%) |
Aug 30, 2013 | 131.61 | 132.50 | 130.51 | 130.98 | 105,493 | -0.46(-0.35%) |
Aug 29, 2013 | 133.67 | 134.13 | 130.80 | 131.44 | 134,228 | -2.02(-1.52%) |
Aug 28, 2013 | 132.27 | 134.43 | 130.46 | 133.46 | 315,567 | +3.31(+2.54%) |
Aug 27, 2013 | 128.78 | 131.16 | 128.78 | 130.15 | 314,098 | +0.42(+0.33%) |
Aug 26, 2013 | 130.13 | 130.44 | 129.24 | 129.73 | 211,879 | -0.28(-0.22%) |
Aug 23, 2013 | 129.03 | 130.24 | 128.16 | 130.01 | 283,039 | +1.06(+0.82%) |
Aug 22, 2013 | 128.93 | 130.01 | 127.85 | 128.95 | 255,727 | +0.88(+0.69%) |
Aug 21, 2013 | 128.99 | 129.71 | 128.03 | 128.07 | 88,357 | -1.42(-1.10%) |
Aug 20, 2013 | 129.62 | 130.54 | 129.16 | 129.49 | 120,567 | -0.14(-0.11%) |
Aug 19, 2013 | 130.08 | 130.29 | 128.55 | 129.63 | 139,203 | -0.50(-0.39%) |
Aug 16, 2013 | 129.02 | 130.34 | 128.75 | 130.13 | 105,779 | +0.71(+0.55%) |
Aug 15, 2013 | 127.90 | 129.90 | 127.14 | 129.42 | 235,864 | +0.73(+0.57%) |
Aug 14, 2013 | 130.48 | 131.13 | 128.25 | 128.68 | 173,222 | -1.88(-1.44%) |
Aug 13, 2013 | 128.26 | 130.99 | 127.78 | 130.57 | 162,736 | +2.91(+2.28%) |
Aug 12, 2013 | 129.81 | 130.71 | 127.54 | 127.66 | 155,982 | -2.36(-1.82%) |
Aug 09, 2013 | 126.24 | 130.83 | 126.24 | 130.02 | 126,103 | -0.54(-0.41%) |
Aug 08, 2013 | 130.11 | 131.40 | 128.99 | 130.56 | 95,753 | +0.65(+0.50%) |
Aug 07, 2013 | 129.63 | 130.11 | 128.42 | 129.91 | 159,027 | +0.22(+0.17%) |
Aug 06, 2013 | 131.80 | 132.16 | 128.20 | 129.69 | 256,629 | -2.27(-1.72%) |
Aug 05, 2013 | 133.34 | 133.60 | 131.80 | 131.95 | 147,758 | -1.39(-1.04%) |
Aug 02, 2013 | 133.30 | 133.65 | 131.59 | 133.34 | 182,177 | +0.00(+0.00%) |
Aug 01, 2013 | 129.44 | 133.78 | 129.44 | 133.34 | 210,034 | +4.01(+3.10%) |
Jul 31, 2013 | 129.02 | 130.37 | 128.01 | 129.33 | 283,548 | +1.36(+1.06%) |
Jul 30, 2013 | 127.64 | 128.52 | 127.00 | 127.97 | 236,228 | +0.24(+0.19%) |
Jul 29, 2013 | 128.93 | 129.60 | 126.90 | 127.73 | 266,507 | -1.88(-1.45%) |
Jul 26, 2013 | 129.35 | 129.62 | 126.38 | 129.61 | 216,068 | -0.05(-0.04%) |
Jul 25, 2013 | 129.03 | 129.97 | 127.20 | 129.66 | 222,358 | +0.41(+0.32%) |
Jul 24, 2013 | 130.91 | 131.08 | 128.81 | 129.25 | 294,783 | -1.66(-1.27%) |
Jul 23, 2013 | 131.96 | 132.79 | 129.76 | 130.91 | 274,035 | -0.99(-0.75%) |
Jul 22, 2013 | 132.89 | 133.99 | 131.41 | 131.89 | 407,482 | -2.03(-1.52%) |
Jul 19, 2013 | 131.41 | 134.22 | 130.48 | 133.92 | 412,794 | +2.85(+2.18%) |
Jul 18, 2013 | 128.39 | 133.53 | 125.42 | 131.07 | 1,189,074 | -1.72(-1.30%) |
Jul 17, 2013 | 131.73 | 133.45 | 131.45 | 132.79 | 467,687 | +1.82(+1.39%) |
Jul 16, 2013 | 132.42 | 132.42 | 130.12 | 130.97 | 525,857 | -0.97(-0.73%) |
Jul 15, 2013 | 132.88 | 133.14 | 131.14 | 131.93 | 464,011 | -0.95(-0.71%) |
Jul 12, 2013 | 132.61 | 133.83 | 132.25 | 132.88 | 151,323 | +0.10(+0.08%) |
Jul 11, 2013 | 136.56 | 136.56 | 132.71 | 132.78 | 219,260 | -1.92(-1.42%) |
Jul 10, 2013 | 134.57 | 135.56 | 134.00 | 134.69 | 258,241 | -0.38(-0.28%) |
Jul 09, 2013 | 135.06 | 136.04 | 134.49 | 135.07 | 146,069 | +1.17(+0.88%) |
Jul 08, 2013 | 133.26 | 134.71 | 132.52 | 133.90 | 204,251 | +1.79(+1.36%) |
Jul 05, 2013 | 131.87 | 133.49 | 130.77 | 132.10 | 175,954 | +1.34(+1.02%) |
Jul 03, 2013 | 129.67 | 131.39 | 128.90 | 130.77 | 124,415 | +0.92(+0.71%) |
Jul 02, 2013 | 130.56 | 131.60 | 129.36 | 129.84 | 217,722 | -0.71(-0.54%) |