Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 115.30 | 115.41 | 114.51 | 114.85 | 2,777,158 | -0.94(-0.81%) |
Sep 26, 2013 | 115.42 | 116.37 | 115.01 | 115.79 | 2,362,286 | +0.28(+0.24%) |
Sep 25, 2013 | 115.00 | 116.00 | 114.86 | 115.51 | 4,325,776 | +0.46(+0.40%) |
Sep 24, 2013 | 115.77 | 115.88 | 114.85 | 115.05 | 3,135,503 | -0.59(-0.51%) |
Sep 23, 2013 | 117.06 | 117.10 | 115.21 | 115.64 | 4,466,866 | -2.26(-1.92%) |
Sep 20, 2013 | 117.77 | 117.97 | 116.85 | 117.90 | 8,987,134 | +0.73(+0.62%) |
Sep 19, 2013 | 117.10 | 117.77 | 116.62 | 117.17 | 5,061,630 | +0.47(+0.40%) |
Sep 18, 2013 | 115.39 | 117.07 | 114.95 | 116.70 | 4,908,426 | +1.31(+1.14%) |
Sep 17, 2013 | 115.16 | 115.92 | 115.02 | 115.39 | 4,176,933 | +0.55(+0.48%) |
Sep 16, 2013 | 114.37 | 115.10 | 114.26 | 114.84 | 3,167,594 | +1.30(+1.14%) |
Sep 13, 2013 | 113.29 | 113.71 | 112.94 | 113.54 | 2,010,513 | +0.16(+0.14%) |
Sep 12, 2013 | 114.25 | 114.25 | 113.09 | 113.38 | 2,968,164 | -0.90(-0.79%) |
Sep 11, 2013 | 113.56 | 114.28 | 113.42 | 114.28 | 3,535,772 | +0.69(+0.61%) |
Sep 10, 2013 | 113.31 | 113.80 | 112.82 | 113.59 | 3,587,331 | +0.92(+0.82%) |
Sep 09, 2013 | 112.13 | 112.67 | 111.45 | 112.67 | 2,932,224 | +0.81(+0.72%) |
Sep 06, 2013 | 112.44 | 112.54 | 110.72 | 111.86 | 2,845,296 | -0.41(-0.37%) |
Sep 05, 2013 | 112.00 | 112.65 | 111.86 | 112.27 | 3,386,069 | +0.19(+0.17%) |
Sep 04, 2013 | 111.75 | 112.45 | 111.35 | 112.08 | 3,911,222 | +0.00(+0.00%) |
Sep 03, 2013 | 112.32 | 112.95 | 111.35 | 112.08 | 3,335,829 | +0.86(+0.77%) |
Aug 30, 2013 | 112.25 | 112.48 | 110.72 | 111.22 | 3,998,945 | -0.77(-0.69%) |
Aug 29, 2013 | 111.88 | 112.69 | 111.70 | 111.99 | 2,532,960 | -0.21(-0.19%) |
Aug 28, 2013 | 111.16 | 112.83 | 111.11 | 112.20 | 3,140,948 | +0.66(+0.59%) |
Aug 27, 2013 | 113.20 | 113.47 | 111.21 | 111.54 | 5,032,679 | -2.31(-2.03%) |
Aug 26, 2013 | 114.34 | 114.95 | 113.84 | 113.85 | 3,028,358 | -0.42(-0.37%) |
Aug 23, 2013 | 115.00 | 115.09 | 114.08 | 114.27 | 2,952,123 | -0.48(-0.42%) |
Aug 22, 2013 | 114.18 | 115.33 | 113.97 | 114.75 | 3,467,721 | +0.77(+0.68%) |
Aug 21, 2013 | 114.80 | 115.00 | 113.52 | 113.98 | 3,111,138 | -1.03(-0.90%) |
Aug 20, 2013 | 114.21 | 115.35 | 114.15 | 115.01 | 2,448,394 | +0.71(+0.62%) |
Aug 19, 2013 | 115.14 | 115.49 | 114.19 | 114.30 | 2,248,922 | -0.94(-0.82%) |
Aug 16, 2013 | 114.53 | 115.69 | 114.30 | 115.24 | 3,511,674 | +0.44(+0.38%) |
Aug 15, 2013 | 116.00 | 116.22 | 114.59 | 114.80 | 3,624,687 | -1.77(-1.52%) |
Aug 14, 2013 | 117.04 | 117.33 | 116.46 | 116.57 | 1,927,171 | -0.71(-0.61%) |
Aug 13, 2013 | 117.35 | 117.61 | 116.43 | 117.28 | 1,903,479 | +0.15(+0.13%) |
Aug 12, 2013 | 116.24 | 117.33 | 116.10 | 117.13 | 2,232,691 | +0.42(+0.36%) |
Aug 09, 2013 | 117.50 | 117.74 | 116.51 | 116.71 | 2,196,575 | -0.93(-0.79%) |
Aug 08, 2013 | 117.40 | 117.86 | 116.60 | 117.64 | 2,558,225 | +0.84(+0.72%) |
Aug 07, 2013 | 117.40 | 117.40 | 116.47 | 116.80 | 2,767,842 | -1.11(-0.94%) |
Aug 06, 2013 | 118.23 | 118.45 | 117.26 | 117.91 | 2,623,689 | -0.32(-0.27%) |
Aug 05, 2013 | 119.10 | 119.14 | 117.88 | 118.23 | 2,858,083 | +0.41(+0.35%) |
Aug 02, 2013 | 117.37 | 117.86 | 116.85 | 117.82 | 3,441,008 | +0.54(+0.46%) |
Aug 01, 2013 | 116.98 | 117.50 | 116.52 | 117.28 | 3,990,918 | +1.41(+1.22%) |
Jul 31, 2013 | 116.37 | 116.89 | 115.80 | 115.87 | 3,811,698 | +0.08(+0.07%) |
Jul 30, 2013 | 116.90 | 117.26 | 115.56 | 115.79 | 3,559,651 | -0.63(-0.54%) |
Jul 29, 2013 | 116.91 | 116.91 | 115.98 | 116.42 | 2,447,238 | -0.92(-0.78%) |
Jul 26, 2013 | 116.57 | 117.35 | 115.61 | 117.34 | 3,140,080 | +0.27(+0.23%) |
Jul 25, 2013 | 116.00 | 117.46 | 115.51 | 117.07 | 3,241,788 | +0.61(+0.52%) |
Jul 24, 2013 | 118.26 | 118.71 | 116.24 | 116.46 | 3,656,946 | -1.75(-1.48%) |
Jul 23, 2013 | 119.07 | 119.08 | 118.15 | 118.21 | 2,844,439 | -0.73(-0.61%) |
Jul 22, 2013 | 118.65 | 119.30 | 118.55 | 118.94 | 2,786,120 | +0.04(+0.03%) |
Jul 19, 2013 | 118.68 | 119.08 | 118.11 | 118.90 | 3,569,613 | +0.34(+0.29%) |
Jul 18, 2013 | 117.89 | 118.56 | 117.83 | 118.56 | 4,139,487 | +0.72(+0.61%) |
Jul 17, 2013 | 117.83 | 118.13 | 117.44 | 117.84 | 3,041,809 | +0.64(+0.55%) |
Jul 16, 2013 | 117.46 | 117.98 | 117.03 | 117.20 | 2,653,120 | -0.01(-0.01%) |
Jul 15, 2013 | 117.34 | 117.47 | 116.86 | 117.21 | 2,777,481 | +0.09(+0.08%) |
Jul 12, 2013 | 116.81 | 117.20 | 116.55 | 117.12 | 3,285,262 | +0.14(+0.12%) |
Jul 11, 2013 | 115.99 | 117.37 | 115.43 | 116.98 | 4,339,983 | +2.10(+1.83%) |
Jul 10, 2013 | 115.50 | 115.78 | 114.56 | 114.88 | 2,606,699 | -0.92(-0.79%) |
Jul 09, 2013 | 115.62 | 115.95 | 115.26 | 115.80 | 3,385,835 | +0.79(+0.69%) |
Jul 08, 2013 | 115.50 | 115.87 | 114.80 | 115.01 | 3,482,322 | +0.05(+0.04%) |
Jul 05, 2013 | 113.34 | 115.00 | 113.21 | 114.96 | 3,158,518 | +2.33(+2.07%) |
Jul 03, 2013 | 112.03 | 112.71 | 111.58 | 112.63 | 1,350,450 | +0.11(+0.10%) |
Jul 02, 2013 | 112.84 | 113.36 | 112.08 | 112.52 | 2,748,731 | -0.52(-0.46%) |