Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 115.21 | 116.78 | 114.62 | 116.59 | 1,342,391 | +0.10(+0.09%) |
Sep 27, 2013 | 116.27 | 116.95 | 116.01 | 116.49 | 577,123 | -0.44(-0.37%) |
Sep 26, 2013 | 116.46 | 117.32 | 116.16 | 116.92 | 558,292 | +0.89(+0.77%) |
Sep 25, 2013 | 116.32 | 117.15 | 116.00 | 116.03 | 839,065 | -0.34(-0.29%) |
Sep 24, 2013 | 116.20 | 117.18 | 115.26 | 116.38 | 1,300,178 | +0.37(+0.32%) |
Sep 23, 2013 | 116.03 | 116.36 | 114.89 | 116.00 | 601,516 | -0.11(-0.10%) |
Sep 20, 2013 | 116.86 | 116.88 | 115.99 | 116.12 | 386,849 | -0.50(-0.43%) |
Sep 19, 2013 | 116.90 | 116.98 | 116.08 | 116.61 | 486,004 | +0.13(+0.11%) |
Sep 18, 2013 | 115.58 | 116.94 | 114.50 | 116.49 | 728,906 | +1.05(+0.91%) |
Sep 17, 2013 | 114.26 | 115.48 | 114.26 | 115.43 | 572,253 | +1.19(+1.04%) |
Sep 16, 2013 | 115.44 | 115.15 | 114.12 | 114.24 | 675,438 | +0.16(+0.14%) |
Sep 13, 2013 | 113.90 | 114.16 | 113.19 | 114.08 | 677,341 | +0.55(+0.49%) |
Sep 12, 2013 | 114.27 | 114.33 | 113.44 | 113.53 | 1,281,799 | -0.71(-0.62%) |
Sep 11, 2013 | 114.15 | 114.44 | 113.78 | 114.24 | 508,720 | -0.05(-0.04%) |
Sep 10, 2013 | 113.72 | 114.30 | 113.38 | 114.28 | 978,883 | +1.27(+1.12%) |
Sep 09, 2013 | 111.70 | 113.10 | 111.68 | 113.02 | 771,985 | +1.81(+1.63%) |
Sep 06, 2013 | 111.74 | 111.79 | 109.33 | 111.21 | 1,091,873 | +0.11(+0.10%) |
Sep 05, 2013 | 111.03 | 111.51 | 110.81 | 111.09 | 918,742 | +0.24(+0.22%) |
Sep 04, 2013 | 109.88 | 110.87 | 109.44 | 110.85 | 739,119 | +1.06(+0.97%) |
Sep 03, 2013 | 110.42 | 110.90 | 108.65 | 109.79 | 1,491,047 | +1.10(+1.01%) |
Aug 30, 2013 | 110.53 | 110.53 | 108.62 | 108.69 | 470,763 | -1.72(-1.56%) |
Aug 29, 2013 | 108.99 | 110.83 | 108.94 | 110.41 | 326,275 | +1.41(+1.30%) |
Aug 28, 2013 | 108.77 | 109.47 | 108.47 | 109.00 | 1,725,221 | +0.37(+0.34%) |
Aug 27, 2013 | 110.11 | 110.65 | 108.55 | 108.63 | 1,052,316 | -2.85(-2.55%) |
Aug 26, 2013 | 111.57 | 112.31 | 111.09 | 111.47 | 1,255,625 | +0.16(+0.14%) |
Aug 23, 2013 | 111.51 | 111.53 | 110.57 | 111.32 | 884,831 | +0.21(+0.19%) |
Aug 22, 2013 | 109.98 | 111.22 | 109.98 | 111.10 | 1,122,702 | +1.53(+1.40%) |
Aug 21, 2013 | 109.67 | 110.58 | 108.94 | 109.57 | 1,056,199 | -0.50(-0.45%) |
Aug 20, 2013 | 108.54 | 110.27 | 108.54 | 110.07 | 740,614 | +1.61(+1.48%) |
Aug 19, 2013 | 109.37 | 109.73 | 108.44 | 108.46 | 1,082,220 | -0.95(-0.87%) |
Aug 16, 2013 | 109.39 | 110.13 | 109.36 | 109.41 | 2,361,182 | -0.30(-0.27%) |
Aug 15, 2013 | 110.61 | 110.71 | 109.53 | 109.71 | 883,103 | -2.37(-2.11%) |
Aug 14, 2013 | 112.58 | 112.71 | 112.03 | 112.08 | 294,766 | -0.51(-0.45%) |
Aug 13, 2013 | 112.76 | 112.76 | 111.67 | 112.58 | 852,530 | -0.01(-0.01%) |
Aug 12, 2013 | 110.97 | 112.59 | 110.97 | 112.59 | 660,398 | +0.77(+0.69%) |
Aug 09, 2013 | 111.68 | 112.36 | 111.24 | 111.83 | 671,931 | -0.03(-0.03%) |
Aug 08, 2013 | 112.13 | 112.34 | 111.28 | 111.85 | 644,316 | +0.47(+0.42%) |
Aug 07, 2013 | 112.06 | 112.43 | 111.07 | 111.38 | 844,150 | -1.07(-0.95%) |
Aug 06, 2013 | 113.32 | 113.38 | 112.00 | 112.45 | 1,747,569 | -1.05(-0.93%) |
Aug 05, 2013 | 112.91 | 113.65 | 112.87 | 113.51 | 390,445 | +0.48(+0.43%) |
Aug 02, 2013 | 112.43 | 113.17 | 112.25 | 113.03 | 390,641 | +0.17(+0.16%) |
Aug 01, 2013 | 112.03 | 113.06 | 111.85 | 112.85 | 1,159,946 | +1.89(+1.70%) |
Jul 31, 2013 | 110.93 | 111.96 | 110.85 | 110.97 | 1,440,880 | +0.54(+0.49%) |
Jul 30, 2013 | 110.43 | 110.71 | 110.00 | 110.43 | 948,057 | +0.37(+0.34%) |
Jul 29, 2013 | 110.53 | 111.02 | 109.65 | 110.06 | 1,420,189 | -0.76(-0.68%) |
Jul 26, 2013 | 110.68 | 110.82 | 109.93 | 110.82 | 486,602 | -0.42(-0.37%) |
Jul 25, 2013 | 109.73 | 111.29 | 109.73 | 111.23 | 612,957 | +1.31(+1.19%) |
Jul 24, 2013 | 111.42 | 111.45 | 109.79 | 109.92 | 1,672,919 | -1.00(-0.90%) |
Jul 23, 2013 | 111.50 | 111.59 | 110.73 | 110.92 | 1,867,536 | -0.15(-0.13%) |
Jul 22, 2013 | 110.93 | 111.32 | 110.72 | 111.07 | 467,703 | +0.20(+0.18%) |
Jul 19, 2013 | 110.84 | 110.99 | 110.40 | 110.86 | 673,138 | -0.12(-0.11%) |
Jul 18, 2013 | 110.76 | 111.42 | 110.59 | 110.98 | 1,250,208 | +0.58(+0.53%) |
Jul 17, 2013 | 110.66 | 110.84 | 110.15 | 110.40 | 357,490 | +0.36(+0.33%) |
Jul 16, 2013 | 110.75 | 110.85 | 109.75 | 110.04 | 1,039,612 | -0.73(-0.66%) |
Jul 15, 2013 | 110.31 | 110.85 | 110.04 | 110.77 | 889,903 | +0.81(+0.74%) |
Jul 12, 2013 | 109.60 | 110.42 | 109.60 | 109.96 | 613,456 | +0.42(+0.38%) |
Jul 11, 2013 | 109.60 | 109.64 | 108.93 | 109.54 | 817,883 | +1.42(+1.32%) |
Jul 10, 2013 | 107.78 | 108.16 | 107.51 | 108.12 | 798,444 | +0.29(+0.27%) |
Jul 09, 2013 | 107.64 | 108.06 | 107.56 | 107.83 | 3,956,115 | +0.79(+0.73%) |
Jul 08, 2013 | 107.03 | 107.20 | 106.61 | 107.05 | 3,058,149 | +0.52(+0.49%) |
Jul 05, 2013 | 105.94 | 106.55 | 104.99 | 106.53 | 2,143,626 | +1.72(+1.64%) |
Jul 03, 2013 | 104.32 | 105.15 | 104.06 | 104.81 | 441,578 | +0.17(+0.16%) |
Jul 02, 2013 | 104.64 | 105.34 | 103.88 | 104.64 | 1,426,295 | -0.12(-0.12%) |