Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 158.40 | 160.50 | 157.60 | 157.80 | 73,856 | -2.50(-1.56%) |
Sep 26, 2013 | 156.90 | 160.30 | 156.90 | 160.30 | 103,123 | -1.30(-0.80%) |
Sep 25, 2013 | 162.40 | 164.40 | 161.60 | 161.60 | 92,152 | -0.50(-0.31%) |
Sep 24, 2013 | 163.80 | 164.60 | 160.20 | 162.10 | 120,469 | -2.60(-1.58%) |
Sep 23, 2013 | 166.50 | 166.54 | 164.20 | 164.70 | 83,086 | -1.40(-0.84%) |
Sep 20, 2013 | 166.80 | 170.20 | 164.40 | 166.10 | 173,067 | +0.70(+0.42%) |
Sep 19, 2013 | 170.60 | 170.60 | 161.60 | 165.40 | 165,943 | -4.60(-2.71%) |
Sep 18, 2013 | 160.70 | 170.20 | 159.00 | 170.00 | 185,626 | +8.90(+5.52%) |
Sep 17, 2013 | 157.80 | 162.50 | 155.90 | 161.10 | 241,585 | +0.80(+0.50%) |
Sep 16, 2013 | 156.20 | 169.40 | 151.00 | 160.30 | 374,426 | +9.30(+6.16%) |
Sep 13, 2013 | 141.40 | 152.90 | 139.40 | 151.00 | 442,230 | +9.80(+6.94%) |
Sep 12, 2013 | 141.90 | 142.50 | 140.20 | 141.20 | 118,155 | -1.20(-0.84%) |
Sep 11, 2013 | 140.20 | 142.50 | 138.60 | 142.40 | 147,711 | +0.50(+0.35%) |
Sep 10, 2013 | 141.00 | 145.00 | 137.04 | 141.90 | 303,546 | +2.60(+1.87%) |
Sep 09, 2013 | 133.10 | 141.50 | 132.90 | 139.30 | 362,827 | +10.20(+7.90%) |
Sep 06, 2013 | 128.70 | 130.50 | 127.30 | 129.10 | 101,028 | +1.00(+0.78%) |
Sep 05, 2013 | 127.20 | 129.10 | 126.70 | 128.10 | 81,400 | +1.20(+0.95%) |
Sep 04, 2013 | 127.20 | 128.80 | 126.10 | 126.90 | 91,056 | -0.60(-0.47%) |
Sep 03, 2013 | 125.90 | 127.60 | 124.70 | 127.50 | 177,021 | +3.10(+2.49%) |
Aug 30, 2013 | 124.00 | 125.80 | 123.70 | 124.40 | 96,180 | +0.30(+0.24%) |
Aug 29, 2013 | 122.70 | 125.80 | 122.00 | 124.10 | 77,913 | +1.40(+1.14%) |
Aug 28, 2013 | 122.40 | 124.40 | 121.50 | 122.70 | 92,618 | +0.10(+0.08%) |
Aug 27, 2013 | 124.50 | 126.00 | 121.20 | 122.60 | 139,379 | -3.50(-2.78%) |
Aug 26, 2013 | 129.30 | 137.30 | 125.30 | 126.10 | 407,418 | +2.00(+1.61%) |
Aug 23, 2013 | 123.60 | 124.40 | 123.00 | 124.10 | 78,568 | +0.70(+0.57%) |
Aug 22, 2013 | 122.90 | 124.50 | 121.70 | 123.40 | 73,827 | +1.80(+1.48%) |
Aug 21, 2013 | 120.10 | 122.50 | 119.20 | 121.60 | 107,343 | +0.30(+0.25%) |
Aug 20, 2013 | 119.50 | 122.00 | 118.90 | 121.30 | 102,138 | +1.30(+1.08%) |
Aug 19, 2013 | 120.70 | 122.10 | 119.20 | 120.00 | 121,441 | -1.10(-0.91%) |
Aug 16, 2013 | 128.50 | 128.50 | 120.70 | 121.10 | 254,180 | -7.40(-5.76%) |
Aug 15, 2013 | 124.00 | 129.10 | 118.20 | 128.50 | 344,165 | +3.50(+2.80%) |
Aug 14, 2013 | 126.00 | 127.30 | 123.60 | 125.00 | 129,573 | -0.50(-0.40%) |
Aug 13, 2013 | 135.90 | 135.90 | 124.90 | 125.50 | 259,509 | -9.30(-6.90%) |
Aug 12, 2013 | 129.10 | 135.00 | 129.00 | 134.80 | 271,565 | +5.40(+4.17%) |
Aug 09, 2013 | 132.00 | 135.20 | 128.50 | 129.40 | 328,560 | -0.20(-0.15%) |
Aug 08, 2013 | 119.20 | 130.50 | 119.00 | 129.60 | 543,974 | +11.50(+9.74%) |
Aug 07, 2013 | 113.90 | 118.50 | 112.61 | 118.10 | 405,658 | +3.00(+2.61%) |
Aug 06, 2013 | 116.40 | 121.20 | 106.00 | 115.10 | 919,032 | -2.70(-2.29%) |
Aug 05, 2013 | 122.20 | 122.80 | 114.20 | 117.80 | 490,241 | -3.40(-2.81%) |
Aug 02, 2013 | 128.10 | 129.50 | 121.20 | 121.20 | 389,295 | -9.50(-7.27%) |
Aug 01, 2013 | 128.60 | 133.47 | 120.40 | 130.70 | 820,020 | +2.90(+2.27%) |
Jul 31, 2013 | 133.90 | 133.90 | 126.30 | 127.80 | 847,762 | -11.10(-7.99%) |
Jul 30, 2013 | 147.00 | 151.40 | 127.00 | 138.90 | 2,230,073 | -55.50(-28.55%) |
Jul 29, 2013 | 190.30 | 195.10 | 189.50 | 194.40 | 51,110 | +3.90(+2.05%) |
Jul 26, 2013 | 189.50 | 190.75 | 188.10 | 190.50 | 40,531 | -0.80(-0.42%) |
Jul 25, 2013 | 188.70 | 191.80 | 186.90 | 191.30 | 68,544 | +0.70(+0.37%) |
Jul 24, 2013 | 191.90 | 191.90 | 189.50 | 190.60 | 37,178 | -1.90(-0.99%) |
Jul 23, 2013 | 192.00 | 192.80 | 190.60 | 192.50 | 38,845 | +1.30(+0.68%) |
Jul 22, 2013 | 188.90 | 191.50 | 189.00 | 191.20 | 28,114 | +2.20(+1.16%) |
Jul 19, 2013 | 191.60 | 191.60 | 186.90 | 189.00 | 81,026 | -2.60(-1.36%) |
Jul 18, 2013 | 191.60 | 192.80 | 190.90 | 191.60 | 53,954 | +0.05(+0.03%) |
Jul 17, 2013 | 190.80 | 192.90 | 190.40 | 191.55 | 31,058 | +1.25(+0.66%) |
Jul 16, 2013 | 193.20 | 193.20 | 189.60 | 190.30 | 50,062 | -3.20(-1.65%) |
Jul 15, 2013 | 193.20 | 194.00 | 191.40 | 193.50 | 52,221 | -0.30(-0.15%) |
Jul 12, 2013 | 192.80 | 194.00 | 192.20 | 193.80 | 68,487 | +0.10(+0.05%) |
Jul 11, 2013 | 192.20 | 193.90 | 190.55 | 193.70 | 72,957 | +3.70(+1.95%) |
Jul 10, 2013 | 191.10 | 193.40 | 189.80 | 190.00 | 136,724 | -0.90(-0.47%) |
Jul 09, 2013 | 184.20 | 191.00 | 183.70 | 190.90 | 111,364 | +7.80(+4.26%) |
Jul 08, 2013 | 183.00 | 184.20 | 182.21 | 183.10 | 57,325 | +0.20(+0.11%) |
Jul 05, 2013 | 184.40 | 184.70 | 182.30 | 182.90 | 68,735 | +0.00(+0.00%) |
Jul 03, 2013 | 184.00 | 185.40 | 182.60 | 182.90 | 171,436 | -2.20(-1.19%) |
Jul 02, 2013 | 188.10 | 188.10 | 184.00 | 185.10 | 120,906 | -2.20(-1.17%) |