Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 114.39 | 115.11 | 113.63 | 114.15 | 6,451,264 | -1.07(-0.93%) |
Sep 27, 2013 | 116.42 | 116.47 | 114.93 | 115.22 | 6,339,572 | -2.03(-1.73%) |
Sep 26, 2013 | 117.18 | 118.21 | 116.79 | 117.26 | 3,393,545 | +0.46(+0.40%) |
Sep 25, 2013 | 117.21 | 117.50 | 116.20 | 116.80 | 4,306,299 | -0.31(-0.26%) |
Sep 24, 2013 | 117.69 | 118.08 | 116.91 | 117.10 | 4,870,562 | -0.63(-0.53%) |
Sep 23, 2013 | 117.16 | 118.61 | 116.71 | 117.73 | 5,398,028 | +0.60(+0.51%) |
Sep 20, 2013 | 119.56 | 119.85 | 117.13 | 117.13 | 13,839,673 | -2.08(-1.74%) |
Sep 19, 2013 | 119.70 | 120.14 | 119.11 | 119.21 | 5,155,274 | -0.64(-0.53%) |
Sep 18, 2013 | 118.72 | 120.14 | 118.36 | 119.85 | 6,137,937 | +1.39(+1.18%) |
Sep 17, 2013 | 119.23 | 119.68 | 118.25 | 118.45 | 4,754,695 | -0.61(-0.51%) |
Sep 16, 2013 | 119.33 | 120.09 | 118.73 | 119.06 | 6,337,921 | +0.60(+0.51%) |
Sep 13, 2013 | 117.87 | 119.03 | 117.74 | 118.46 | 6,019,098 | +0.89(+0.75%) |
Sep 12, 2013 | 117.71 | 117.94 | 117.03 | 117.57 | 5,442,376 | +0.02(+0.02%) |
Sep 11, 2013 | 115.17 | 117.66 | 115.16 | 117.55 | 8,047,073 | +2.53(+2.20%) |
Sep 10, 2013 | 115.40 | 115.67 | 114.88 | 115.03 | 5,109,142 | +1.00(+0.88%) |
Sep 09, 2013 | 113.23 | 114.34 | 113.00 | 114.03 | 4,756,335 | +1.20(+1.07%) |
Sep 06, 2013 | 113.82 | 114.03 | 112.59 | 112.83 | 4,710,536 | -0.69(-0.61%) |
Sep 05, 2013 | 113.02 | 114.04 | 112.85 | 113.52 | 4,650,385 | +0.63(+0.56%) |
Sep 04, 2013 | 113.16 | 113.54 | 112.38 | 112.89 | 4,209,574 | -0.51(-0.45%) |
Sep 03, 2013 | 113.19 | 113.62 | 112.50 | 113.40 | 5,646,331 | +1.04(+0.93%) |
Aug 30, 2013 | 112.65 | 112.80 | 111.89 | 112.36 | 4,430,576 | -0.23(-0.20%) |
Aug 29, 2013 | 112.17 | 113.24 | 111.84 | 112.58 | 4,721,670 | +0.30(+0.26%) |
Aug 28, 2013 | 112.61 | 113.10 | 111.64 | 112.29 | 6,445,492 | -0.36(-0.32%) |
Aug 27, 2013 | 113.19 | 113.73 | 112.54 | 112.65 | 5,175,654 | -1.23(-1.08%) |
Aug 26, 2013 | 114.21 | 115.27 | 113.84 | 113.88 | 3,526,858 | -0.42(-0.37%) |
Aug 23, 2013 | 114.25 | 114.50 | 113.78 | 114.30 | 3,723,198 | +0.14(+0.12%) |
Aug 22, 2013 | 114.44 | 114.81 | 113.58 | 114.16 | 3,815,940 | +0.20(+0.18%) |
Aug 21, 2013 | 113.84 | 115.01 | 113.60 | 113.95 | 5,760,274 | +0.19(+0.16%) |
Aug 20, 2013 | 113.65 | 114.43 | 112.91 | 113.77 | 5,062,769 | +0.20(+0.18%) |
Aug 19, 2013 | 114.22 | 114.96 | 113.41 | 113.56 | 5,269,000 | -0.68(-0.60%) |
Aug 16, 2013 | 114.37 | 114.94 | 114.25 | 114.25 | 5,560,992 | -0.28(-0.24%) |
Aug 15, 2013 | 114.80 | 115.27 | 114.32 | 114.53 | 5,981,457 | -1.07(-0.93%) |
Aug 14, 2013 | 116.25 | 116.46 | 115.46 | 115.60 | 4,686,524 | -0.55(-0.47%) |
Aug 13, 2013 | 116.84 | 117.12 | 115.62 | 116.15 | 5,747,499 | -0.41(-0.35%) |
Aug 12, 2013 | 115.25 | 116.85 | 115.20 | 116.56 | 4,906,701 | +0.78(+0.68%) |
Aug 09, 2013 | 115.89 | 116.60 | 115.27 | 115.78 | 5,272,292 | -0.07(-0.06%) |
Aug 08, 2013 | 116.78 | 117.04 | 115.14 | 115.85 | 7,364,983 | -0.39(-0.33%) |
Aug 07, 2013 | 116.88 | 117.08 | 115.92 | 116.23 | 6,322,396 | -0.94(-0.80%) |
Aug 06, 2013 | 117.95 | 118.11 | 116.73 | 117.17 | 9,542,913 | -2.77(-2.31%) |
Aug 05, 2013 | 119.73 | 120.17 | 119.23 | 119.94 | 4,060,094 | +0.21(+0.17%) |
Aug 02, 2013 | 119.94 | 119.94 | 118.54 | 119.73 | 6,314,450 | -0.40(-0.33%) |
Aug 01, 2013 | 120.64 | 120.96 | 119.88 | 120.13 | 4,690,751 | +0.47(+0.39%) |
Jul 31, 2013 | 119.32 | 120.80 | 119.32 | 119.66 | 6,210,251 | -0.59(-0.49%) |
Jul 30, 2013 | 120.85 | 121.37 | 120.13 | 120.25 | 4,341,029 | -0.12(-0.10%) |
Jul 29, 2013 | 120.75 | 120.98 | 119.96 | 120.38 | 3,445,245 | -0.70(-0.58%) |
Jul 26, 2013 | 120.61 | 121.09 | 119.63 | 121.07 | 4,050,547 | +0.08(+0.07%) |
Jul 25, 2013 | 120.43 | 121.37 | 120.04 | 120.99 | 4,913,220 | +0.37(+0.31%) |
Jul 24, 2013 | 120.22 | 121.04 | 120.16 | 120.62 | 4,821,263 | +1.00(+0.84%) |
Jul 23, 2013 | 119.15 | 120.51 | 119.08 | 119.62 | 4,668,328 | +0.55(+0.46%) |
Jul 22, 2013 | 118.82 | 120.12 | 118.74 | 119.07 | 5,538,576 | +0.34(+0.28%) |
Jul 19, 2013 | 121.42 | 121.47 | 118.55 | 118.74 | 11,407,668 | -2.73(-2.25%) |
Jul 18, 2013 | 121.64 | 123.28 | 120.24 | 121.47 | 13,681,542 | +2.57(+2.16%) |
Jul 17, 2013 | 119.46 | 119.56 | 118.42 | 118.89 | 11,151,435 | -0.03(-0.03%) |
Jul 16, 2013 | 119.04 | 119.38 | 118.21 | 118.93 | 6,106,686 | -0.09(-0.08%) |
Jul 15, 2013 | 118.05 | 119.56 | 117.59 | 119.02 | 9,255,092 | +1.18(+1.00%) |
Jul 12, 2013 | 118.45 | 118.83 | 117.54 | 117.83 | 7,328,281 | -0.45(-0.38%) |
Jul 11, 2013 | 118.88 | 119.09 | 118.17 | 118.28 | 6,811,786 | +0.34(+0.29%) |
Jul 10, 2013 | 117.49 | 118.67 | 117.34 | 117.94 | 6,417,062 | +0.58(+0.50%) |
Jul 09, 2013 | 117.72 | 118.28 | 117.04 | 117.36 | 8,483,122 | -2.26(-1.89%) |
Jul 08, 2013 | 120.00 | 120.11 | 119.39 | 119.62 | 4,805,972 | +0.03(+0.03%) |
Jul 05, 2013 | 119.32 | 119.73 | 118.02 | 119.59 | 3,924,980 | +1.03(+0.87%) |
Jul 03, 2013 | 117.17 | 119.15 | 116.88 | 118.56 | 3,061,640 | +1.07(+0.91%) |
Jul 02, 2013 | 117.04 | 118.55 | 116.72 | 117.48 | 5,962,285 | +0.14(+0.12%) |