Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 158.08 | 158.08 | 155.49 | 156.85 | 96,543 | -0.90(-0.57%) |
Sep 26, 2013 | 157.09 | 158.38 | 156.56 | 157.76 | 100,357 | +3.13(+2.02%) |
Sep 25, 2013 | 157.06 | 157.18 | 153.72 | 154.63 | 168,544 | -1.25(-0.80%) |
Sep 24, 2013 | 159.56 | 160.14 | 155.60 | 155.88 | 328,612 | -5.08(-3.15%) |
Sep 23, 2013 | 163.39 | 163.50 | 160.70 | 160.96 | 143,034 | -3.45(-2.10%) |
Sep 20, 2013 | 165.68 | 166.77 | 163.18 | 164.41 | 204,907 | -2.64(-1.58%) |
Sep 19, 2013 | 163.78 | 168.13 | 163.39 | 167.05 | 277,458 | +2.59(+1.58%) |
Sep 18, 2013 | 171.24 | 174.21 | 161.56 | 164.45 | 565,607 | -6.30(-3.69%) |
Sep 17, 2013 | 172.15 | 174.40 | 170.56 | 170.76 | 153,004 | -4.22(-2.41%) |
Sep 16, 2013 | 167.75 | 174.97 | 167.88 | 174.97 | 229,047 | +3.43(+2.00%) |
Sep 13, 2013 | 171.89 | 173.21 | 170.22 | 171.54 | 99,546 | -2.20(-1.27%) |
Sep 12, 2013 | 170.06 | 174.02 | 169.39 | 173.75 | 213,652 | +0.72(+0.41%) |
Sep 11, 2013 | 175.07 | 178.54 | 172.75 | 173.03 | 138,181 | -4.70(-2.65%) |
Sep 10, 2013 | 176.11 | 177.80 | 172.87 | 177.73 | 139,956 | +3.62(+2.08%) |
Sep 09, 2013 | 170.50 | 174.26 | 170.34 | 174.12 | 98,275 | -0.21(-0.12%) |
Sep 06, 2013 | 173.44 | 175.32 | 170.34 | 174.33 | 132,324 | -2.64(-1.49%) |
Sep 05, 2013 | 172.40 | 177.10 | 171.85 | 176.97 | 172,830 | +6.98(+4.10%) |
Sep 04, 2013 | 167.49 | 170.18 | 166.84 | 169.99 | 82,271 | +1.30(+0.77%) |
Sep 03, 2013 | 167.54 | 172.08 | 167.03 | 168.69 | 184,400 | +6.72(+4.15%) |
Aug 30, 2013 | 162.09 | 163.25 | 158.89 | 161.97 | 153,504 | +0.35(+0.22%) |
Aug 29, 2013 | 167.51 | 167.79 | 160.68 | 161.63 | 178,592 | -3.82(-2.31%) |
Aug 28, 2013 | 164.62 | 166.93 | 164.18 | 165.45 | 157,224 | +3.78(+2.34%) |
Aug 27, 2013 | 165.91 | 166.84 | 161.19 | 161.67 | 315,873 | -6.23(-3.71%) |
Aug 26, 2013 | 169.34 | 170.22 | 167.77 | 167.91 | 170,579 | -2.66(-1.56%) |
Aug 23, 2013 | 177.27 | 178.43 | 170.06 | 170.57 | 354,935 | -5.75(-3.26%) |
Aug 22, 2013 | 180.23 | 181.37 | 176.13 | 176.32 | 239,962 | -5.56(-3.06%) |
Aug 21, 2013 | 178.54 | 182.00 | 176.49 | 181.88 | 360,572 | +5.56(+3.15%) |
Aug 20, 2013 | 178.31 | 178.31 | 175.69 | 176.32 | 229,352 | -3.89(-2.16%) |
Aug 19, 2013 | 178.31 | 181.56 | 177.57 | 180.21 | 246,417 | +4.52(+2.57%) |
Aug 16, 2013 | 172.98 | 179.24 | 172.68 | 175.69 | 237,486 | +1.69(+0.97%) |
Aug 15, 2013 | 172.50 | 174.14 | 169.78 | 174.00 | 284,111 | +6.77(+4.05%) |
Aug 14, 2013 | 168.49 | 168.51 | 166.15 | 167.24 | 137,488 | -0.62(-0.37%) |
Aug 13, 2013 | 166.47 | 168.93 | 166.22 | 167.86 | 353,929 | +6.65(+4.13%) |
Aug 12, 2013 | 156.51 | 161.28 | 156.25 | 161.21 | 157,283 | +3.22(+2.04%) |
Aug 09, 2013 | 160.89 | 161.35 | 157.87 | 157.99 | 66,162 | -0.69(-0.44%) |
Aug 08, 2013 | 159.29 | 159.96 | 156.48 | 158.68 | 204,599 | -1.46(-0.91%) |
Aug 07, 2013 | 162.93 | 162.99 | 159.40 | 160.14 | 233,377 | -3.54(-2.17%) |
Aug 06, 2013 | 166.03 | 166.84 | 163.64 | 163.69 | 188,144 | -1.30(-0.79%) |
Aug 05, 2013 | 162.99 | 165.80 | 161.84 | 164.99 | 151,116 | +3.31(+2.05%) |
Aug 02, 2013 | 163.99 | 163.99 | 160.93 | 161.67 | 255,228 | -5.19(-3.11%) |
Aug 01, 2013 | 162.21 | 168.53 | 162.09 | 166.86 | 322,331 | +8.97(+5.68%) |
Jul 31, 2013 | 165.13 | 166.12 | 156.95 | 157.90 | 256,161 | -1.83(-1.15%) |
Jul 30, 2013 | 158.15 | 160.73 | 157.69 | 159.73 | 85,418 | +0.30(+0.19%) |
Jul 29, 2013 | 158.15 | 160.56 | 157.43 | 159.43 | 80,348 | +3.01(+1.93%) |
Jul 26, 2013 | 156.44 | 158.34 | 155.53 | 156.41 | 101,080 | -2.50(-1.58%) |
Jul 25, 2013 | 161.37 | 161.97 | 158.54 | 158.92 | 180,585 | +0.02(+0.01%) |
Jul 24, 2013 | 158.08 | 161.82 | 157.29 | 158.89 | 224,549 | +5.84(+3.82%) |
Jul 23, 2013 | 154.05 | 155.46 | 152.72 | 153.05 | 99,790 | +1.74(+1.15%) |
Jul 22, 2013 | 151.42 | 152.11 | 149.86 | 151.31 | 138,781 | -0.77(-0.50%) |
Jul 19, 2013 | 155.88 | 156.06 | 151.90 | 152.08 | 160,235 | -7.30(-4.58%) |
Jul 18, 2013 | 154.98 | 159.52 | 154.56 | 159.38 | 310,559 | +5.61(+3.65%) |
Jul 17, 2013 | 152.36 | 154.53 | 151.62 | 153.77 | 159,206 | -0.95(-0.61%) |
Jul 16, 2013 | 155.62 | 156.32 | 154.12 | 154.72 | 120,393 | -1.60(-1.02%) |
Jul 15, 2013 | 158.41 | 158.68 | 156.09 | 156.32 | 117,271 | -2.32(-1.46%) |
Jul 12, 2013 | 156.04 | 160.33 | 155.46 | 158.64 | 110,156 | +0.19(+0.12%) |
Jul 11, 2013 | 159.89 | 162.41 | 158.10 | 158.45 | 161,096 | -5.61(-3.42%) |
Jul 10, 2013 | 160.77 | 165.29 | 160.72 | 164.06 | 211,970 | +3.62(+2.25%) |
Jul 09, 2013 | 160.03 | 161.95 | 159.54 | 160.44 | 102,679 | -0.74(-0.46%) |
Jul 08, 2013 | 162.00 | 162.53 | 159.75 | 161.19 | 282,663 | -4.29(-2.59%) |
Jul 05, 2013 | 161.44 | 165.94 | 160.61 | 165.47 | 338,848 | +15.27(+10.17%) |
Jul 03, 2013 | 149.44 | 150.39 | 147.82 | 150.20 | 96,411 | +1.00(+0.67%) |
Jul 02, 2013 | 148.44 | 149.53 | 147.24 | 149.21 | 110,495 | +0.21(+0.14%) |