Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 128.30 | 128.52 | 126.89 | 127.09 | 411,218 | -2.00(-1.55%) |
Sep 27, 2013 | 129.01 | 129.87 | 128.55 | 129.09 | 227,920 | -0.39(-0.30%) |
Sep 26, 2013 | 129.00 | 130.00 | 128.50 | 129.48 | 323,264 | +0.31(+0.24%) |
Sep 25, 2013 | 130.81 | 130.81 | 128.66 | 129.17 | 423,334 | -1.04(-0.80%) |
Sep 24, 2013 | 128.86 | 130.61 | 128.44 | 130.21 | 272,240 | +0.98(+0.76%) |
Sep 23, 2013 | 129.50 | 130.10 | 128.45 | 129.23 | 333,923 | -0.96(-0.74%) |
Sep 20, 2013 | 133.11 | 133.30 | 129.96 | 130.19 | 782,944 | -2.59(-1.95%) |
Sep 19, 2013 | 131.16 | 132.85 | 131.16 | 132.78 | 615,229 | +1.95(+1.49%) |
Sep 18, 2013 | 130.40 | 132.60 | 129.56 | 130.83 | 645,937 | +0.84(+0.65%) |
Sep 17, 2013 | 129.80 | 130.15 | 129.01 | 129.99 | 498,251 | +0.23(+0.18%) |
Sep 16, 2013 | 129.37 | 129.81 | 127.75 | 129.76 | 418,324 | +2.01(+1.57%) |
Sep 13, 2013 | 126.03 | 128.33 | 125.75 | 127.75 | 433,454 | +2.11(+1.68%) |
Sep 12, 2013 | 126.02 | 126.50 | 124.64 | 125.64 | 217,012 | -0.95(-0.75%) |
Sep 11, 2013 | 126.88 | 127.02 | 125.53 | 126.59 | 433,687 | -0.19(-0.15%) |
Sep 10, 2013 | 126.44 | 126.97 | 125.92 | 126.78 | 214,275 | +1.01(+0.80%) |
Sep 09, 2013 | 125.99 | 126.43 | 124.54 | 125.77 | 146,827 | -0.29(-0.23%) |
Sep 06, 2013 | 127.93 | 127.93 | 124.61 | 126.06 | 333,514 | -1.55(-1.21%) |
Sep 05, 2013 | 125.69 | 127.62 | 125.43 | 127.61 | 262,032 | +1.64(+1.30%) |
Sep 04, 2013 | 123.50 | 125.97 | 123.50 | 125.97 | 185,914 | +2.19(+1.77%) |
Sep 03, 2013 | 125.01 | 126.03 | 122.74 | 123.78 | 373,202 | -0.09(-0.07%) |
Aug 30, 2013 | 123.87 | 123.87 | 123.87 | 0 | -1.47(-1.17%) | |
Aug 29, 2013 | 124.22 | 125.80 | 124.22 | 125.34 | 118,530 | +1.12(+0.90%) |
Aug 28, 2013 | 123.49 | 124.30 | 122.55 | 124.22 | 288,081 | +1.06(+0.86%) |
Aug 27, 2013 | 124.61 | 124.70 | 121.39 | 123.16 | 425,638 | -2.62(-2.08%) |
Aug 26, 2013 | 129.02 | 129.04 | 125.76 | 125.78 | 281,713 | -2.94(-2.28%) |
Aug 23, 2013 | 128.26 | 129.57 | 127.82 | 128.72 | 288,621 | +0.39(+0.30%) |
Aug 22, 2013 | 125.43 | 128.40 | 125.00 | 128.33 | 300,567 | +4.42(+3.57%) |
Aug 21, 2013 | 124.70 | 125.50 | 122.93 | 123.91 | 236,229 | -1.21(-0.97%) |
Aug 20, 2013 | 124.51 | 125.80 | 124.13 | 125.12 | 295,180 | +0.25(+0.20%) |
Aug 19, 2013 | 125.76 | 126.03 | 124.70 | 124.87 | 165,708 | -1.24(-0.98%) |
Aug 16, 2013 | 125.02 | 126.44 | 124.67 | 126.11 | 222,951 | +1.27(+1.02%) |
Aug 15, 2013 | 125.65 | 126.33 | 123.69 | 124.84 | 339,258 | -1.60(-1.27%) |
Aug 14, 2013 | 128.01 | 128.15 | 126.26 | 126.44 | 228,929 | -2.46(-1.91%) |
Aug 13, 2013 | 125.89 | 129.01 | 125.75 | 128.90 | 335,829 | +3.07(+2.44%) |
Aug 12, 2013 | 126.25 | 126.25 | 125.19 | 125.83 | 209,319 | -0.49(-0.39%) |
Aug 09, 2013 | 127.28 | 127.83 | 125.39 | 126.32 | 174,843 | -1.52(-1.19%) |
Aug 08, 2013 | 127.53 | 128.18 | 126.34 | 127.84 | 272,066 | +0.07(+0.05%) |
Aug 07, 2013 | 128.36 | 129.40 | 127.55 | 127.77 | 239,920 | -1.11(-0.86%) |
Aug 06, 2013 | 128.60 | 130.28 | 128.10 | 128.88 | 414,025 | -1.40(-1.07%) |
Aug 02, 2013 | 130.28 | 130.28 | 130.28 | 0 | +0.49(+0.38%) | |
Aug 01, 2013 | 128.55 | 130.41 | 126.99 | 129.79 | 469,057 | +3.66(+2.90%) |
Jul 31, 2013 | 129.19 | 129.90 | 125.69 | 126.13 | 637,619 | -2.42(-1.88%) |
Jul 30, 2013 | 129.75 | 129.96 | 127.61 | 128.55 | 669,553 | -1.41(-1.08%) |
Jul 29, 2013 | 130.89 | 131.05 | 129.55 | 129.96 | 376,322 | -0.76(-0.58%) |
Jul 26, 2013 | 131.01 | 132.15 | 130.55 | 130.72 | 299,146 | -0.54(-0.41%) |
Jul 25, 2013 | 127.42 | 131.73 | 126.92 | 131.26 | 419,140 | +3.82(+3.00%) |
Jul 24, 2013 | 130.20 | 130.42 | 125.09 | 127.44 | 1,104,859 | -2.74(-2.10%) |
Jul 23, 2013 | 133.00 | 133.08 | 130.04 | 130.18 | 255,806 | -2.44(-1.84%) |
Jul 22, 2013 | 133.01 | 134.41 | 132.07 | 132.62 | 237,070 | -1.10(-0.82%) |
Jul 19, 2013 | 133.84 | 134.08 | 132.90 | 133.72 | 633,087 | +0.01(+0.01%) |
Jul 18, 2013 | 133.72 | 134.90 | 132.72 | 133.71 | 581,583 | +0.41(+0.31%) |
Jul 17, 2013 | 132.39 | 134.90 | 132.39 | 133.30 | 533,602 | +1.53(+1.16%) |
Jul 16, 2013 | 132.00 | 132.50 | 131.47 | 131.77 | 251,611 | -0.26(-0.20%) |
Jul 15, 2013 | 132.22 | 133.66 | 131.84 | 132.03 | 192,799 | +0.30(+0.23%) |
Jul 12, 2013 | 129.75 | 132.50 | 129.75 | 131.73 | 251,846 | +2.18(+1.68%) |
Jul 11, 2013 | 129.90 | 130.16 | 128.99 | 129.55 | 230,609 | +0.38(+0.29%) |
Jul 10, 2013 | 128.81 | 129.31 | 128.10 | 129.17 | 249,444 | +0.69(+0.54%) |
Jul 09, 2013 | 126.72 | 128.93 | 126.72 | 128.48 | 368,756 | +1.79(+1.41%) |
Jul 08, 2013 | 125.99 | 127.53 | 124.86 | 126.69 | 297,783 | -0.52(-0.41%) |
Jul 05, 2013 | 127.49 | 128.47 | 126.52 | 127.21 | 208,343 | -0.53(-0.41%) |
Jul 04, 2013 | 128.10 | 128.75 | 126.62 | 127.74 | 39,404 | -0.25(-0.20%) |
Jul 03, 2013 | 128.93 | 129.14 | 126.10 | 127.99 | 188,419 | -1.55(-1.20%) |