Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 175.72 | 177.43 | 175.08 | 176.87 | 537,935 | -1.26(-0.71%) |
Sep 27, 2013 | 178.09 | 178.63 | 177.21 | 178.13 | 208,695 | -0.85(-0.48%) |
Sep 26, 2013 | 178.19 | 180.22 | 177.60 | 178.99 | 303,139 | +1.36(+0.76%) |
Sep 25, 2013 | 178.97 | 179.05 | 177.12 | 177.63 | 500,825 | -0.85(-0.48%) |
Sep 24, 2013 | 178.49 | 180.31 | 177.96 | 178.48 | 334,367 | +0.05(+0.03%) |
Sep 23, 2013 | 179.73 | 179.73 | 177.38 | 178.43 | 280,949 | -2.14(-1.19%) |
Sep 20, 2013 | 181.35 | 182.60 | 179.26 | 180.57 | 579,723 | -0.72(-0.40%) |
Sep 19, 2013 | 181.79 | 183.45 | 181.23 | 181.29 | 386,040 | -0.99(-0.54%) |
Sep 18, 2013 | 180.06 | 182.61 | 179.16 | 182.28 | 504,391 | +1.72(+0.95%) |
Sep 17, 2013 | 179.50 | 180.86 | 179.39 | 180.55 | 260,171 | +1.03(+0.57%) |
Sep 16, 2013 | 180.19 | 180.81 | 179.35 | 179.53 | 317,460 | +0.91(+0.51%) |
Sep 13, 2013 | 177.57 | 179.08 | 176.96 | 178.62 | 261,802 | +1.05(+0.59%) |
Sep 12, 2013 | 177.44 | 178.95 | 176.73 | 177.57 | 221,497 | -0.24(-0.14%) |
Sep 11, 2013 | 177.52 | 178.50 | 176.54 | 177.81 | 315,134 | +0.29(+0.16%) |
Sep 10, 2013 | 174.68 | 177.61 | 174.68 | 177.52 | 415,157 | +3.22(+1.85%) |
Sep 09, 2013 | 172.31 | 174.63 | 172.31 | 174.30 | 541,278 | +3.05(+1.78%) |
Sep 06, 2013 | 172.56 | 173.99 | 169.66 | 171.25 | 467,845 | -0.96(-0.56%) |
Sep 05, 2013 | 172.92 | 174.15 | 171.93 | 172.21 | 244,756 | -0.27(-0.16%) |
Sep 04, 2013 | 170.14 | 173.51 | 169.91 | 172.48 | 423,535 | +2.36(+1.39%) |
Sep 03, 2013 | 171.69 | 173.17 | 168.37 | 170.11 | 657,565 | +1.30(+0.77%) |
Aug 30, 2013 | 169.24 | 170.30 | 167.84 | 168.82 | 423,048 | -0.34(-0.20%) |
Aug 29, 2013 | 168.26 | 170.86 | 168.26 | 169.16 | 483,672 | +0.44(+0.26%) |
Aug 28, 2013 | 167.11 | 169.53 | 166.39 | 168.71 | 340,935 | +1.52(+0.91%) |
Aug 27, 2013 | 173.35 | 173.35 | 167.11 | 167.19 | 421,677 | -4.75(-2.77%) |
Aug 26, 2013 | 173.88 | 174.85 | 171.54 | 171.94 | 276,377 | -1.32(-0.76%) |
Aug 23, 2013 | 173.38 | 174.54 | 171.22 | 173.26 | 318,392 | +1.03(+0.60%) |
Aug 22, 2013 | 170.05 | 172.54 | 169.98 | 172.24 | 377,298 | +2.54(+1.50%) |
Aug 21, 2013 | 170.11 | 171.46 | 169.18 | 169.70 | 349,287 | -1.82(-1.06%) |
Aug 20, 2013 | 169.66 | 172.70 | 169.41 | 171.52 | 370,842 | +2.26(+1.33%) |
Aug 19, 2013 | 169.73 | 171.93 | 169.26 | 169.26 | 396,927 | -0.94(-0.55%) |
Aug 16, 2013 | 170.52 | 172.39 | 169.68 | 170.20 | 248,788 | -0.29(-0.17%) |
Aug 15, 2013 | 173.29 | 173.29 | 169.21 | 170.49 | 260,959 | -3.94(-2.26%) |
Aug 14, 2013 | 174.99 | 176.25 | 174.34 | 174.43 | 266,367 | -0.74(-0.42%) |
Aug 13, 2013 | 172.15 | 175.96 | 172.01 | 175.17 | 507,310 | +2.71(+1.57%) |
Aug 12, 2013 | 172.44 | 174.13 | 171.10 | 172.46 | 275,153 | -0.82(-0.47%) |
Aug 09, 2013 | 174.50 | 175.31 | 173.01 | 173.28 | 309,204 | -1.35(-0.77%) |
Aug 08, 2013 | 175.93 | 176.87 | 174.24 | 174.63 | 361,912 | +0.12(+0.07%) |
Aug 07, 2013 | 178.02 | 178.02 | 174.43 | 174.51 | 453,047 | -3.89(-2.18%) |
Aug 06, 2013 | 179.92 | 180.51 | 178.06 | 178.40 | 456,827 | -1.72(-0.96%) |
Aug 05, 2013 | 179.74 | 180.82 | 179.04 | 180.13 | 345,856 | +0.25(+0.14%) |
Aug 02, 2013 | 179.44 | 179.99 | 177.66 | 179.88 | 394,545 | +0.16(+0.09%) |
Aug 01, 2013 | 176.74 | 180.34 | 175.84 | 179.72 | 987,800 | +5.06(+2.90%) |
Jul 31, 2013 | 172.86 | 176.25 | 172.86 | 174.66 | 853,875 | +1.25(+0.72%) |
Jul 30, 2013 | 171.90 | 174.06 | 171.10 | 173.41 | 660,174 | +6.28(+3.76%) |
Jul 29, 2013 | 168.79 | 169.63 | 166.24 | 167.12 | 351,545 | -1.79(-1.06%) |
Jul 26, 2013 | 167.45 | 169.22 | 166.87 | 168.91 | 303,988 | +0.47(+0.28%) |
Jul 25, 2013 | 167.83 | 169.34 | 167.35 | 168.44 | 414,493 | -0.35(-0.21%) |
Jul 24, 2013 | 170.18 | 171.21 | 167.60 | 168.79 | 288,566 | -0.96(-0.56%) |
Jul 23, 2013 | 171.37 | 171.52 | 169.21 | 169.75 | 317,381 | -0.83(-0.49%) |
Jul 22, 2013 | 169.49 | 170.75 | 169.49 | 170.58 | 297,860 | +0.89(+0.53%) |
Jul 19, 2013 | 169.71 | 171.20 | 168.94 | 169.69 | 438,300 | -1.22(-0.71%) |
Jul 18, 2013 | 169.70 | 171.19 | 169.11 | 170.91 | 410,739 | +1.44(+0.85%) |
Jul 17, 2013 | 169.20 | 170.80 | 168.18 | 169.47 | 504,798 | +0.85(+0.51%) |
Jul 16, 2013 | 170.05 | 170.93 | 168.50 | 168.61 | 749,829 | -1.41(-0.83%) |
Jul 15, 2013 | 168.03 | 170.22 | 166.84 | 170.03 | 529,787 | +3.01(+1.80%) |
Jul 12, 2013 | 165.52 | 167.31 | 165.32 | 167.01 | 327,462 | +1.46(+0.88%) |
Jul 11, 2013 | 162.78 | 165.64 | 162.26 | 165.55 | 521,130 | +5.05(+3.14%) |
Jul 10, 2013 | 160.79 | 161.61 | 159.52 | 160.51 | 284,793 | -0.65(-0.40%) |
Jul 09, 2013 | 161.50 | 161.50 | 160.22 | 161.16 | 397,896 | +0.86(+0.54%) |
Jul 08, 2013 | 160.70 | 162.27 | 159.93 | 160.29 | 262,205 | +0.03(+0.02%) |
Jul 05, 2013 | 160.29 | 160.54 | 158.11 | 160.26 | 341,499 | +3.39(+2.16%) |
Jul 03, 2013 | 156.96 | 157.84 | 151.67 | 156.88 | 195,770 | -1.06(-0.67%) |
Jul 02, 2013 | 157.33 | 160.74 | 156.14 | 157.94 | 633,028 | +0.92(+0.59%) |