Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 138.64 | 139.11 | 138.47 | 138.87 | 26,707 | +0.88(+0.64%) |
Sep 26, 2013 | 139.20 | 139.31 | 137.99 | 137.99 | 13,624 | -1.57(-1.13%) |
Sep 25, 2013 | 139.46 | 140.11 | 139.45 | 139.56 | 11,097 | +0.01(+0.01%) |
Sep 24, 2013 | 138.82 | 139.70 | 138.63 | 139.56 | 5,916 | +0.56(+0.40%) |
Sep 23, 2013 | 139.49 | 139.75 | 139.00 | 139.00 | 9,346 | -0.84(-0.60%) |
Sep 20, 2013 | 141.70 | 141.84 | 139.84 | 139.84 | 31,912 | -3.11(-2.18%) |
Sep 19, 2013 | 143.93 | 144.38 | 142.93 | 142.95 | 16,889 | -0.71(-0.49%) |
Sep 18, 2013 | 138.81 | 143.66 | 138.77 | 143.66 | 33,332 | +4.60(+3.31%) |
Sep 17, 2013 | 140.18 | 140.20 | 138.82 | 139.06 | 35,919 | -1.21(-0.86%) |
Sep 16, 2013 | 142.30 | 142.30 | 140.27 | 140.27 | 11,579 | -1.55(-1.09%) |
Sep 13, 2013 | 140.78 | 141.83 | 140.18 | 141.82 | 6,217 | +1.06(+0.75%) |
Sep 12, 2013 | 141.76 | 141.82 | 140.57 | 140.76 | 37,055 | -3.39(-2.35%) |
Sep 11, 2013 | 144.32 | 144.85 | 143.59 | 144.15 | 12,562 | +0.19(+0.13%) |
Sep 10, 2013 | 143.96 | 144.31 | 143.82 | 143.96 | 50,029 | -1.04(-0.72%) |
Sep 09, 2013 | 145.95 | 146.10 | 144.72 | 145.00 | 34,417 | -1.13(-0.77%) |
Sep 06, 2013 | 146.66 | 146.86 | 145.86 | 146.13 | 13,239 | +0.91(+0.63%) |
Sep 05, 2013 | 145.48 | 145.60 | 144.26 | 145.22 | 25,664 | -1.22(-0.83%) |
Sep 04, 2013 | 146.62 | 146.76 | 145.74 | 146.44 | 34,959 | -3.86(-2.57%) |
Sep 03, 2013 | 149.83 | 150.59 | 149.58 | 150.30 | 13,440 | +1.68(+1.13%) |
Aug 30, 2013 | 148.36 | 149.40 | 148.19 | 148.62 | 26,173 | -0.13(-0.09%) |
Aug 29, 2013 | 149.32 | 149.47 | 148.54 | 148.75 | 13,376 | -1.48(-0.99%) |
Aug 28, 2013 | 149.08 | 150.68 | 148.74 | 150.23 | 10,691 | +0.96(+0.64%) |
Aug 27, 2013 | 151.22 | 151.51 | 149.21 | 149.27 | 41,500 | -2.10(-1.39%) |
Aug 26, 2013 | 150.66 | 151.49 | 150.28 | 151.37 | 24,583 | +1.01(+0.67%) |
Aug 23, 2013 | 150.67 | 151.35 | 150.28 | 150.36 | 9,249 | -0.28(-0.19%) |
Aug 22, 2013 | 148.82 | 150.80 | 148.82 | 150.64 | 39,003 | +1.98(+1.33%) |
Aug 21, 2013 | 148.43 | 149.00 | 148.08 | 148.66 | 61,545 | +0.10(+0.07%) |
Aug 20, 2013 | 148.10 | 149.20 | 148.10 | 148.56 | 11,914 | +1.13(+0.77%) |
Aug 19, 2013 | 148.16 | 148.18 | 147.30 | 147.43 | 22,348 | -1.89(-1.27%) |
Aug 16, 2013 | 149.38 | 149.56 | 148.77 | 149.32 | 15,336 | +0.31(+0.21%) |
Aug 15, 2013 | 147.22 | 150.00 | 147.18 | 149.01 | 52,703 | +1.75(+1.19%) |
Aug 14, 2013 | 146.04 | 147.29 | 146.04 | 147.26 | 86,954 | +0.65(+0.44%) |
Aug 13, 2013 | 147.14 | 147.57 | 146.20 | 146.61 | 55,145 | +0.22(+0.15%) |
Aug 12, 2013 | 147.50 | 147.70 | 146.39 | 146.39 | 20,994 | -0.26(-0.18%) |
Aug 09, 2013 | 146.05 | 147.15 | 146.05 | 146.65 | 37,844 | +1.40(+0.96%) |
Aug 08, 2013 | 143.62 | 146.44 | 143.62 | 145.25 | 172,363 | +4.73(+3.37%) |
Aug 07, 2013 | 139.84 | 141.33 | 139.42 | 140.52 | 28,991 | +0.84(+0.60%) |
Aug 06, 2013 | 140.00 | 140.10 | 139.12 | 139.68 | 35,537 | -2.33(-1.64%) |
Aug 05, 2013 | 141.56 | 142.21 | 141.29 | 142.01 | 14,021 | +0.46(+0.32%) |
Aug 02, 2013 | 140.63 | 142.22 | 140.29 | 141.56 | 27,505 | +0.78(+0.55%) |
Aug 01, 2013 | 141.20 | 141.20 | 140.53 | 140.78 | 12,973 | +0.29(+0.21%) |
Jul 31, 2013 | 140.16 | 141.22 | 138.81 | 140.49 | 140,901 | -0.11(-0.08%) |
Jul 30, 2013 | 140.46 | 140.72 | 140.01 | 140.60 | 10,360 | -0.37(-0.26%) |
Jul 29, 2013 | 141.00 | 141.67 | 140.97 | 140.97 | 38,877 | +1.21(+0.87%) |
Jul 26, 2013 | 139.92 | 140.18 | 138.16 | 139.76 | 39,562 | -1.70(-1.20%) |
Jul 25, 2013 | 141.13 | 142.10 | 141.13 | 141.46 | 44,677 | -0.08(-0.06%) |
Jul 24, 2013 | 141.72 | 143.00 | 141.47 | 141.54 | 13,117 | -0.20(-0.14%) |
Jul 23, 2013 | 139.92 | 141.74 | 139.64 | 141.74 | 66,576 | +0.47(+0.33%) |
Jul 22, 2013 | 141.06 | 142.18 | 141.00 | 141.27 | 43,183 | +1.71(+1.23%) |
Jul 19, 2013 | 139.20 | 140.40 | 139.10 | 139.56 | 69,180 | +1.04(+0.75%) |
Jul 18, 2013 | 138.30 | 138.81 | 138.14 | 138.52 | 9,192 | +0.80(+0.58%) |
Jul 17, 2013 | 139.72 | 140.20 | 137.30 | 137.72 | 12,306 | -1.72(-1.23%) |
Jul 16, 2013 | 139.51 | 140.25 | 139.18 | 139.44 | 15,665 | +0.06(+0.04%) |
Jul 15, 2013 | 138.23 | 139.60 | 138.23 | 139.38 | 16,904 | +1.42(+1.03%) |
Jul 12, 2013 | 137.46 | 137.96 | 137.18 | 137.96 | 24,553 | -0.07(-0.05%) |
Jul 11, 2013 | 137.27 | 138.09 | 136.82 | 138.03 | 45,394 | +4.34(+3.25%) |
Jul 10, 2013 | 134.26 | 134.75 | 133.27 | 133.69 | 16,301 | +0.03(+0.02%) |
Jul 09, 2013 | 133.74 | 133.94 | 132.82 | 133.66 | 14,821 | +0.27(+0.20%) |
Jul 08, 2013 | 132.61 | 133.41 | 132.46 | 133.39 | 28,318 | +3.27(+2.51%) |
Jul 05, 2013 | 129.47 | 130.12 | 128.26 | 130.12 | 30,543 | -1.29(-0.98%) |
Jul 03, 2013 | 133.58 | 133.62 | 131.33 | 131.41 | 25,532 | -2.38(-1.78%) |
Jul 02, 2013 | 135.36 | 135.36 | 133.72 | 133.79 | 26,152 | -0.75(-0.56%) |