Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 134.40 | 135.43 | 133.83 | 134.88 | 982,611 | +0.08(+0.06%) |
Sep 26, 2013 | 133.61 | 135.22 | 133.28 | 134.80 | 901,482 | +2.06(+1.55%) |
Sep 25, 2013 | 134.01 | 134.99 | 131.91 | 132.74 | 961,079 | -1.45(-1.08%) |
Sep 24, 2013 | 134.26 | 135.29 | 133.28 | 134.19 | 948,547 | +0.15(+0.11%) |
Sep 23, 2013 | 135.50 | 136.00 | 133.12 | 134.05 | 948,853 | -1.89(-1.39%) |
Sep 20, 2013 | 136.62 | 137.01 | 135.70 | 135.94 | 1,155,459 | -0.80(-0.58%) |
Sep 19, 2013 | 136.56 | 137.58 | 136.41 | 136.74 | 893,227 | +0.15(+0.11%) |
Sep 18, 2013 | 135.75 | 137.54 | 134.65 | 136.58 | 1,023,936 | +1.17(+0.86%) |
Sep 17, 2013 | 136.51 | 136.51 | 135.15 | 135.41 | 505,489 | -0.43(-0.32%) |
Sep 16, 2013 | 137.27 | 136.25 | 135.61 | 135.84 | 959,943 | +0.70(+0.52%) |
Sep 13, 2013 | 132.57 | 135.53 | 132.51 | 135.14 | 1,070,192 | +2.67(+2.02%) |
Sep 12, 2013 | 132.93 | 133.36 | 131.79 | 132.47 | 1,518,149 | -0.68(-0.51%) |
Sep 11, 2013 | 133.34 | 133.72 | 132.42 | 133.15 | 1,817,371 | +0.70(+0.53%) |
Sep 10, 2013 | 135.09 | 135.10 | 132.04 | 132.45 | 2,760,861 | -2.19(-1.63%) |
Sep 09, 2013 | 134.44 | 135.08 | 134.15 | 134.65 | 2,218,241 | +0.45(+0.34%) |
Sep 06, 2013 | 135.21 | 135.49 | 132.67 | 134.19 | 1,591,959 | -0.67(-0.49%) |
Sep 05, 2013 | 134.89 | 136.07 | 134.42 | 134.86 | 837,879 | -0.54(-0.40%) |
Sep 04, 2013 | 135.87 | 136.48 | 135.33 | 135.40 | 1,245,983 | -0.37(-0.27%) |
Sep 03, 2013 | 136.47 | 136.88 | 134.60 | 135.77 | 927,908 | +1.39(+1.03%) |
Aug 30, 2013 | 135.38 | 135.54 | 134.05 | 134.38 | 385,773 | -0.59(-0.44%) |
Aug 29, 2013 | 134.49 | 135.76 | 134.45 | 134.97 | 485,903 | +0.48(+0.36%) |
Aug 28, 2013 | 134.70 | 135.55 | 134.33 | 134.49 | 802,040 | -0.19(-0.14%) |
Aug 27, 2013 | 136.10 | 138.10 | 134.60 | 134.68 | 755,964 | -3.60(-2.60%) |
Aug 26, 2013 | 139.38 | 140.07 | 138.20 | 138.28 | 304,307 | -1.17(-0.84%) |
Aug 23, 2013 | 140.27 | 140.33 | 138.71 | 139.45 | 475,368 | -0.58(-0.41%) |
Aug 22, 2013 | 139.93 | 140.90 | 139.41 | 140.03 | 481,075 | +0.41(+0.29%) |
Aug 21, 2013 | 139.55 | 140.54 | 138.97 | 139.62 | 507,983 | -0.09(-0.06%) |
Aug 20, 2013 | 138.96 | 141.05 | 138.73 | 139.71 | 571,973 | +1.41(+1.02%) |
Aug 19, 2013 | 139.78 | 140.54 | 138.25 | 138.29 | 1,027,267 | -1.50(-1.08%) |
Aug 16, 2013 | 140.98 | 141.89 | 139.74 | 139.80 | 1,090,000 | -1.92(-1.35%) |
Aug 15, 2013 | 142.16 | 142.62 | 141.01 | 141.72 | 835,538 | -1.88(-1.31%) |
Aug 14, 2013 | 145.05 | 145.26 | 142.99 | 143.60 | 644,409 | -1.44(-0.99%) |
Aug 13, 2013 | 144.36 | 145.47 | 144.14 | 145.04 | 592,686 | +0.37(+0.25%) |
Aug 12, 2013 | 142.17 | 144.95 | 141.93 | 144.67 | 690,465 | -0.71(-0.49%) |
Aug 09, 2013 | 144.21 | 145.59 | 143.83 | 145.38 | 840,784 | +1.01(+0.70%) |
Aug 08, 2013 | 141.49 | 145.58 | 140.63 | 144.36 | 1,903,333 | +3.71(+2.64%) |
Aug 07, 2013 | 143.84 | 146.85 | 139.74 | 140.65 | 3,805,834 | -13.31(-8.64%) |
Aug 06, 2013 | 152.21 | 154.19 | 151.12 | 153.96 | 1,078,125 | +0.98(+0.64%) |
Aug 05, 2013 | 152.12 | 153.77 | 152.12 | 152.97 | 707,848 | +0.22(+0.14%) |
Aug 02, 2013 | 151.67 | 153.25 | 150.31 | 152.76 | 622,736 | +0.84(+0.56%) |
Aug 01, 2013 | 149.36 | 152.41 | 148.56 | 151.91 | 784,146 | +4.00(+2.71%) |
Jul 31, 2013 | 148.23 | 148.78 | 147.03 | 147.91 | 750,577 | +0.34(+0.23%) |
Jul 30, 2013 | 146.58 | 147.91 | 146.27 | 147.56 | 566,337 | +1.10(+0.75%) |
Jul 29, 2013 | 146.78 | 146.97 | 146.08 | 146.47 | 233,470 | -0.56(-0.38%) |
Jul 26, 2013 | 144.61 | 147.13 | 144.21 | 147.03 | 614,984 | +1.40(+0.96%) |
Jul 25, 2013 | 145.53 | 147.17 | 145.40 | 145.63 | 963,722 | +0.11(+0.07%) |
Jul 24, 2013 | 146.67 | 147.16 | 145.44 | 145.53 | 470,911 | -0.82(-0.56%) |
Jul 23, 2013 | 146.97 | 147.70 | 146.23 | 146.35 | 655,356 | -0.28(-0.19%) |
Jul 22, 2013 | 146.57 | 147.59 | 145.90 | 146.63 | 1,241,555 | +1.03(+0.71%) |
Jul 19, 2013 | 146.13 | 146.13 | 144.80 | 145.60 | 732,815 | -0.62(-0.42%) |
Jul 18, 2013 | 145.04 | 146.23 | 144.79 | 146.22 | 1,385,068 | +1.21(+0.84%) |
Jul 17, 2013 | 146.66 | 147.33 | 144.82 | 145.00 | 427,849 | -1.36(-0.93%) |
Jul 16, 2013 | 147.51 | 148.08 | 145.75 | 146.36 | 547,494 | -1.29(-0.88%) |
Jul 15, 2013 | 148.16 | 148.49 | 147.12 | 147.65 | 398,963 | -0.53(-0.36%) |
Jul 12, 2013 | 148.67 | 149.12 | 147.85 | 148.18 | 373,591 | -0.68(-0.46%) |
Jul 11, 2013 | 147.82 | 149.03 | 147.39 | 148.86 | 823,257 | +2.62(+1.79%) |
Jul 10, 2013 | 144.40 | 146.35 | 144.40 | 146.25 | 772,992 | +1.94(+1.35%) |
Jul 09, 2013 | 141.28 | 144.77 | 141.28 | 144.31 | 707,814 | +1.36(+0.95%) |
Jul 08, 2013 | 142.16 | 143.08 | 141.59 | 142.95 | 1,481,165 | +1.57(+1.11%) |
Jul 05, 2013 | 141.24 | 142.07 | 139.99 | 141.38 | 1,503,032 | +1.01(+0.72%) |
Jul 03, 2013 | 138.83 | 140.94 | 138.83 | 140.38 | 197,558 | +0.10(+0.07%) |
Jul 02, 2013 | 141.30 | 141.97 | 139.65 | 140.28 | 610,382 | -1.03(-0.73%) |