Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 157.44 | 158.94 | 156.12 | 157.68 | 344,235 | -0.78(-0.49%) |
Sep 26, 2013 | 159.06 | 160.80 | 157.92 | 158.46 | 198,704 | +0.24(+0.15%) |
Sep 25, 2013 | 158.70 | 159.24 | 156.06 | 158.22 | 406,738 | -0.18(-0.11%) |
Sep 24, 2013 | 158.28 | 160.05 | 157.74 | 158.40 | 323,567 | +0.78(+0.49%) |
Sep 23, 2013 | 159.18 | 159.41 | 156.42 | 157.62 | 369,910 | -1.68(-1.05%) |
Sep 20, 2013 | 158.40 | 161.40 | 158.28 | 159.30 | 621,178 | +0.72(+0.45%) |
Sep 19, 2013 | 163.02 | 163.02 | 157.50 | 158.58 | 1,138,866 | -3.00(-1.86%) |
Sep 18, 2013 | 168.30 | 168.42 | 158.52 | 161.58 | 1,013,111 | -6.72(-3.99%) |
Sep 17, 2013 | 166.32 | 168.72 | 166.20 | 168.30 | 350,658 | +2.64(+1.59%) |
Sep 16, 2013 | 167.40 | 166.44 | 163.80 | 165.66 | 420,450 | -0.36(-0.22%) |
Sep 13, 2013 | 167.04 | 167.40 | 164.64 | 166.02 | 305,826 | -0.54(-0.32%) |
Sep 12, 2013 | 165.48 | 166.92 | 165.30 | 166.56 | 348,677 | +0.54(+0.33%) |
Sep 11, 2013 | 166.20 | 166.74 | 164.94 | 166.02 | 301,113 | -0.24(-0.14%) |
Sep 10, 2013 | 160.92 | 166.86 | 160.92 | 166.26 | 560,962 | +5.70(+3.55%) |
Sep 09, 2013 | 160.20 | 161.10 | 159.36 | 160.56 | 169,399 | +0.96(+0.60%) |
Sep 06, 2013 | 161.64 | 162.00 | 158.04 | 159.60 | 475,561 | -1.32(-0.82%) |
Sep 05, 2013 | 159.90 | 162.00 | 159.57 | 160.92 | 286,092 | +1.74(+1.09%) |
Sep 04, 2013 | 156.12 | 160.14 | 155.46 | 159.18 | 397,665 | +3.54(+2.27%) |
Sep 03, 2013 | 156.66 | 158.28 | 154.62 | 155.64 | 344,871 | +1.62(+1.05%) |
Aug 30, 2013 | 156.18 | 156.48 | 153.12 | 154.02 | 353,669 | -2.34(-1.50%) |
Aug 29, 2013 | 154.32 | 157.80 | 153.79 | 156.36 | 291,679 | +2.16(+1.40%) |
Aug 28, 2013 | 152.88 | 155.52 | 151.74 | 154.20 | 389,801 | +1.44(+0.94%) |
Aug 27, 2013 | 159.00 | 159.45 | 151.14 | 152.76 | 678,943 | -8.94(-5.53%) |
Aug 26, 2013 | 161.40 | 163.80 | 161.11 | 161.70 | 162,305 | -0.18(-0.11%) |
Aug 23, 2013 | 161.46 | 162.00 | 159.90 | 161.88 | 119,599 | +0.42(+0.26%) |
Aug 22, 2013 | 161.10 | 163.32 | 160.14 | 161.46 | 153,194 | +0.78(+0.49%) |
Aug 21, 2013 | 161.94 | 162.42 | 159.00 | 160.68 | 187,524 | -1.44(-0.89%) |
Aug 20, 2013 | 160.38 | 162.72 | 158.94 | 162.12 | 328,544 | +1.62(+1.01%) |
Aug 19, 2013 | 160.50 | 161.88 | 159.72 | 160.50 | 387,773 | -0.18(-0.11%) |
Aug 16, 2013 | 157.80 | 162.30 | 157.68 | 160.68 | 599,695 | +2.64(+1.67%) |
Aug 15, 2013 | 160.08 | 160.56 | 156.84 | 158.04 | 408,732 | -3.36(-2.08%) |
Aug 14, 2013 | 163.92 | 164.98 | 160.92 | 161.40 | 313,779 | -3.18(-1.93%) |
Aug 13, 2013 | 159.42 | 165.00 | 159.18 | 164.58 | 391,518 | +6.18(+3.90%) |
Aug 12, 2013 | 163.32 | 163.56 | 157.95 | 158.40 | 617,452 | -6.00(-3.65%) |
Aug 09, 2013 | 163.20 | 166.44 | 163.20 | 164.40 | 185,818 | +0.30(+0.18%) |
Aug 08, 2013 | 165.18 | 166.14 | 163.26 | 164.10 | 254,431 | +0.18(+0.11%) |
Aug 07, 2013 | 162.72 | 164.34 | 161.58 | 163.92 | 377,684 | +0.78(+0.48%) |
Aug 06, 2013 | 164.58 | 165.90 | 162.48 | 163.14 | 481,425 | -1.50(-0.91%) |
Aug 05, 2013 | 164.82 | 167.25 | 163.98 | 164.64 | 380,012 | -0.30(-0.18%) |
Aug 02, 2013 | 165.36 | 166.26 | 164.16 | 164.94 | 324,762 | -1.14(-0.69%) |
Aug 01, 2013 | 164.88 | 167.22 | 164.16 | 166.08 | 332,700 | +3.90(+2.40%) |
Jul 31, 2013 | 162.36 | 165.30 | 162.18 | 162.18 | 605,215 | +0.00(+0.00%) |
Jul 30, 2013 | 160.20 | 162.90 | 160.20 | 162.18 | 355,760 | +1.98(+1.24%) |
Jul 29, 2013 | 162.06 | 162.90 | 159.54 | 160.20 | 305,179 | -1.92(-1.18%) |
Jul 26, 2013 | 162.90 | 163.56 | 161.82 | 162.12 | 283,938 | -1.38(-0.84%) |
Jul 25, 2013 | 160.98 | 164.64 | 159.90 | 163.50 | 630,262 | +3.12(+1.95%) |
Jul 24, 2013 | 165.90 | 165.90 | 159.78 | 160.38 | 621,992 | -2.82(-1.73%) |
Jul 23, 2013 | 161.52 | 165.00 | 159.48 | 163.20 | 1,062,354 | +6.90(+4.41%) |
Jul 22, 2013 | 156.00 | 156.84 | 154.08 | 156.30 | 619,200 | -0.54(-0.34%) |
Jul 19, 2013 | 156.84 | 157.20 | 154.56 | 156.84 | 356,602 | +0.48(+0.31%) |
Jul 18, 2013 | 153.84 | 157.56 | 153.72 | 156.36 | 463,210 | +3.42(+2.24%) |
Jul 17, 2013 | 154.56 | 155.40 | 152.55 | 152.94 | 433,692 | -1.86(-1.20%) |
Jul 16, 2013 | 156.60 | 156.66 | 153.54 | 154.80 | 500,408 | -2.10(-1.34%) |
Jul 15, 2013 | 156.78 | 156.96 | 155.16 | 156.90 | 526,844 | +1.20(+0.77%) |
Jul 12, 2013 | 153.78 | 155.76 | 152.76 | 155.70 | 599,871 | +2.52(+1.65%) |
Jul 11, 2013 | 159.00 | 159.24 | 150.72 | 153.18 | 1,004,310 | -3.78(-2.41%) |
Jul 10, 2013 | 157.74 | 158.88 | 156.12 | 156.96 | 649,115 | -1.02(-0.65%) |
Jul 09, 2013 | 157.56 | 158.22 | 156.36 | 157.98 | 620,916 | +1.98(+1.27%) |
Jul 08, 2013 | 155.16 | 156.42 | 154.20 | 156.00 | 590,317 | +3.42(+2.24%) |
Jul 05, 2013 | 150.00 | 152.58 | 149.70 | 152.58 | 337,313 | +3.78(+2.54%) |
Jul 03, 2013 | 146.82 | 148.86 | 145.86 | 148.80 | 299,503 | +1.62(+1.10%) |
Jul 02, 2013 | 147.48 | 149.16 | 145.02 | 147.18 | 489,761 | -0.18(-0.12%) |