Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 114.92 | 115.65 | 114.16 | 114.68 | 6,421,234 | -1.08(-0.93%) |
Sep 27, 2013 | 116.97 | 117.01 | 115.47 | 115.76 | 6,310,063 | -2.04(-1.74%) |
Sep 26, 2013 | 117.73 | 118.76 | 117.33 | 117.81 | 3,377,749 | +0.47(+0.40%) |
Sep 25, 2013 | 117.76 | 118.05 | 116.74 | 117.34 | 4,286,254 | -0.31(-0.26%) |
Sep 24, 2013 | 118.25 | 118.64 | 117.46 | 117.65 | 4,847,891 | -0.63(-0.53%) |
Sep 23, 2013 | 117.71 | 119.16 | 117.25 | 118.28 | 5,372,902 | +0.60(+0.51%) |
Sep 20, 2013 | 120.12 | 120.41 | 117.68 | 117.68 | 13,775,253 | -2.09(-1.74%) |
Sep 19, 2013 | 120.26 | 120.70 | 119.66 | 119.77 | 5,131,277 | -0.64(-0.53%) |
Sep 18, 2013 | 119.28 | 120.70 | 118.91 | 120.41 | 6,109,366 | +1.40(+1.18%) |
Sep 17, 2013 | 119.79 | 120.24 | 118.80 | 119.01 | 4,732,563 | -0.61(-0.51%) |
Sep 16, 2013 | 119.89 | 120.65 | 119.29 | 119.62 | 6,308,419 | +0.61(+0.51%) |
Sep 13, 2013 | 118.42 | 119.59 | 118.29 | 119.01 | 5,991,080 | +0.89(+0.75%) |
Sep 12, 2013 | 118.26 | 118.49 | 117.58 | 118.12 | 5,417,042 | +0.02(+0.02%) |
Sep 11, 2013 | 115.71 | 118.21 | 115.70 | 118.10 | 8,009,615 | +2.54(+2.20%) |
Sep 10, 2013 | 115.94 | 116.21 | 115.42 | 115.56 | 5,085,360 | +1.00(+0.88%) |
Sep 09, 2013 | 113.75 | 114.88 | 113.53 | 114.56 | 4,734,196 | +1.21(+1.07%) |
Sep 06, 2013 | 114.36 | 114.57 | 113.12 | 113.35 | 4,688,610 | -0.69(-0.61%) |
Sep 05, 2013 | 113.55 | 114.57 | 113.38 | 114.05 | 4,628,738 | +0.63(+0.56%) |
Sep 04, 2013 | 113.69 | 114.07 | 112.91 | 113.42 | 4,189,979 | -0.51(-0.45%) |
Sep 03, 2013 | 113.72 | 114.15 | 113.03 | 113.93 | 5,620,048 | +1.05(+0.93%) |
Aug 30, 2013 | 113.18 | 113.33 | 112.41 | 112.88 | 4,409,952 | -0.23(-0.20%) |
Aug 29, 2013 | 112.69 | 113.77 | 112.37 | 113.11 | 4,699,691 | +0.30(+0.26%) |
Aug 28, 2013 | 113.14 | 113.62 | 112.16 | 112.81 | 6,415,489 | -0.36(-0.32%) |
Aug 27, 2013 | 113.72 | 114.26 | 113.07 | 113.17 | 5,151,563 | -1.24(-1.08%) |
Aug 26, 2013 | 114.74 | 115.81 | 114.38 | 114.41 | 3,510,441 | -0.42(-0.37%) |
Aug 23, 2013 | 114.78 | 115.03 | 114.31 | 114.83 | 3,705,867 | +0.14(+0.12%) |
Aug 22, 2013 | 114.97 | 115.35 | 114.11 | 114.69 | 3,798,178 | +0.20(+0.18%) |
Aug 21, 2013 | 114.37 | 115.55 | 114.13 | 114.49 | 5,733,461 | +0.19(+0.16%) |
Aug 20, 2013 | 114.18 | 114.96 | 113.44 | 114.30 | 5,039,203 | +0.20(+0.18%) |
Aug 19, 2013 | 114.76 | 115.50 | 113.94 | 114.10 | 5,244,474 | -0.69(-0.60%) |
Aug 16, 2013 | 114.91 | 115.48 | 114.78 | 114.78 | 5,535,107 | -0.28(-0.24%) |
Aug 15, 2013 | 115.33 | 115.81 | 114.85 | 115.06 | 5,953,614 | -1.08(-0.93%) |
Aug 14, 2013 | 116.79 | 117.00 | 116.00 | 116.14 | 4,664,709 | -0.55(-0.47%) |
Aug 13, 2013 | 117.39 | 117.66 | 116.16 | 116.69 | 5,720,745 | -0.41(-0.35%) |
Aug 12, 2013 | 115.79 | 117.39 | 115.74 | 117.11 | 4,883,861 | +0.79(+0.68%) |
Aug 09, 2013 | 116.43 | 117.15 | 115.81 | 116.32 | 5,247,750 | -0.07(-0.06%) |
Aug 08, 2013 | 117.33 | 117.59 | 115.68 | 116.39 | 7,330,700 | -0.39(-0.33%) |
Aug 07, 2013 | 117.42 | 117.63 | 116.46 | 116.78 | 6,292,966 | -0.92(-0.78%) |
Aug 06, 2013 | 118.48 | 118.63 | 117.25 | 117.69 | 9,500,583 | -2.78(-2.31%) |
Aug 05, 2013 | 120.26 | 120.71 | 119.77 | 120.47 | 4,042,084 | +0.21(+0.17%) |
Aug 02, 2013 | 120.47 | 120.47 | 119.07 | 120.26 | 6,286,441 | -0.40(-0.33%) |
Aug 01, 2013 | 121.18 | 121.50 | 120.42 | 120.66 | 4,669,943 | +0.47(+0.39%) |
Jul 31, 2013 | 119.85 | 121.34 | 119.85 | 120.19 | 6,182,704 | -0.60(-0.50%) |
Jul 30, 2013 | 121.39 | 121.91 | 120.66 | 120.79 | 4,321,773 | -0.12(-0.10%) |
Jul 29, 2013 | 121.29 | 121.52 | 120.49 | 120.91 | 3,429,963 | -0.70(-0.58%) |
Jul 26, 2013 | 121.14 | 121.63 | 120.17 | 121.61 | 4,032,580 | +0.08(+0.07%) |
Jul 25, 2013 | 120.97 | 121.91 | 120.57 | 121.53 | 4,891,426 | +0.38(+0.31%) |
Jul 24, 2013 | 120.75 | 121.58 | 120.70 | 121.16 | 4,799,877 | +1.00(+0.84%) |
Jul 23, 2013 | 119.68 | 121.05 | 119.61 | 120.15 | 4,647,621 | +0.55(+0.46%) |
Jul 22, 2013 | 119.35 | 120.65 | 119.27 | 119.61 | 5,514,008 | +0.34(+0.28%) |
Jul 19, 2013 | 121.96 | 122.01 | 119.08 | 119.27 | 11,357,067 | -2.74(-2.25%) |
Jul 18, 2013 | 122.18 | 123.83 | 120.78 | 122.01 | 13,620,854 | +2.58(+2.16%) |
Jul 17, 2013 | 119.99 | 120.10 | 118.95 | 119.42 | 11,101,970 | -0.03(-0.03%) |
Jul 16, 2013 | 119.57 | 119.91 | 118.74 | 119.46 | 6,079,599 | -0.09(-0.08%) |
Jul 15, 2013 | 118.58 | 120.10 | 118.12 | 119.55 | 9,214,039 | +1.19(+1.00%) |
Jul 12, 2013 | 118.98 | 119.36 | 118.06 | 118.36 | 7,295,775 | -0.45(-0.38%) |
Jul 11, 2013 | 119.41 | 119.62 | 118.69 | 118.81 | 6,781,571 | +0.34(+0.29%) |
Jul 10, 2013 | 118.02 | 119.20 | 117.87 | 118.47 | 6,388,597 | +0.59(+0.50%) |
Jul 09, 2013 | 118.24 | 118.81 | 117.56 | 117.89 | 8,445,492 | -2.27(-1.89%) |
Jul 08, 2013 | 120.53 | 120.65 | 119.92 | 120.15 | 4,784,653 | +0.03(+0.03%) |
Jul 05, 2013 | 119.85 | 120.26 | 118.55 | 120.12 | 3,907,570 | +1.03(+0.87%) |
Jul 03, 2013 | 117.69 | 119.69 | 117.40 | 119.09 | 3,048,060 | +1.08(+0.91%) |
Jul 02, 2013 | 117.56 | 119.08 | 117.24 | 118.01 | 5,935,838 | +0.13(+0.11%) |