Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 121.37 | 121.48 | 120.94 | 121.30 | 8,589,521 | -0.59(-0.48%) |
Sep 26, 2013 | 121.69 | 122.36 | 121.50 | 121.89 | 6,233,558 | +0.42(+0.35%) |
Sep 25, 2013 | 122.13 | 122.16 | 121.28 | 121.46 | 8,944,575 | -0.51(-0.42%) |
Sep 24, 2013 | 122.51 | 122.74 | 121.89 | 121.97 | 5,877,885 | -0.52(-0.42%) |
Sep 23, 2013 | 122.81 | 122.98 | 122.18 | 122.49 | 10,781,167 | -0.47(-0.38%) |
Sep 20, 2013 | 124.44 | 124.47 | 122.96 | 122.96 | 11,771,925 | -1.37(-1.10%) |
Sep 19, 2013 | 124.77 | 124.81 | 124.25 | 124.33 | 9,477,937 | -0.29(-0.24%) |
Sep 18, 2013 | 123.41 | 124.92 | 123.00 | 124.62 | 11,586,415 | +1.11(+0.90%) |
Sep 17, 2013 | 123.29 | 123.68 | 123.26 | 123.51 | 5,463,298 | +0.28(+0.23%) |
Sep 16, 2013 | 123.63 | 123.66 | 123.01 | 123.23 | 8,383,290 | +0.99(+0.81%) |
Sep 13, 2013 | 121.96 | 122.32 | 121.86 | 122.24 | 6,072,250 | +0.53(+0.43%) |
Sep 12, 2013 | 121.95 | 122.01 | 121.51 | 121.71 | 6,819,597 | -0.10(-0.08%) |
Sep 11, 2013 | 120.75 | 121.83 | 120.71 | 121.81 | 8,814,320 | +1.08(+0.90%) |
Sep 10, 2013 | 120.47 | 120.75 | 120.18 | 120.72 | 7,418,294 | +1.05(+0.88%) |
Sep 09, 2013 | 118.90 | 119.92 | 118.89 | 119.67 | 5,463,557 | +1.10(+0.93%) |
Sep 06, 2013 | 119.06 | 119.28 | 117.53 | 118.58 | 11,318,266 | -0.02(-0.02%) |
Sep 05, 2013 | 118.65 | 119.06 | 118.52 | 118.60 | 7,561,849 | -0.05(-0.04%) |
Sep 04, 2013 | 117.73 | 118.83 | 117.57 | 118.65 | 5,753,140 | +0.85(+0.72%) |
Sep 03, 2013 | 118.41 | 118.67 | 117.40 | 117.80 | 6,825,667 | +0.21(+0.18%) |
Aug 30, 2013 | 118.05 | 118.05 | 117.26 | 117.59 | 7,956,008 | -0.32(-0.27%) |
Aug 29, 2013 | 117.73 | 118.49 | 117.57 | 117.91 | 5,902,308 | +0.17(+0.14%) |
Aug 28, 2013 | 117.25 | 118.06 | 117.21 | 117.74 | 6,088,624 | +0.43(+0.37%) |
Aug 27, 2013 | 117.86 | 118.30 | 117.24 | 117.31 | 14,372,773 | -1.36(-1.15%) |
Aug 26, 2013 | 119.17 | 119.52 | 118.66 | 118.67 | 7,248,903 | -0.49(-0.41%) |
Aug 23, 2013 | 118.97 | 119.31 | 118.55 | 119.17 | 12,072,229 | +0.34(+0.29%) |
Aug 22, 2013 | 118.39 | 118.99 | 118.32 | 118.82 | 5,311,634 | +0.60(+0.51%) |
Aug 21, 2013 | 118.86 | 119.24 | 118.11 | 118.22 | 11,937,622 | -0.88(-0.74%) |
Aug 20, 2013 | 119.23 | 119.63 | 118.95 | 119.10 | 4,835,735 | +0.01(+0.01%) |
Aug 19, 2013 | 119.54 | 119.87 | 119.03 | 119.10 | 5,248,191 | -0.60(-0.50%) |
Aug 16, 2013 | 119.76 | 120.14 | 119.48 | 119.70 | 8,849,032 | -0.19(-0.16%) |
Aug 15, 2013 | 120.67 | 120.67 | 119.77 | 119.89 | 12,623,583 | -1.75(-1.44%) |
Aug 14, 2013 | 122.39 | 122.51 | 121.47 | 121.64 | 8,009,321 | -0.89(-0.72%) |
Aug 13, 2013 | 122.51 | 122.94 | 121.65 | 122.52 | 5,990,129 | +0.33(+0.27%) |
Aug 12, 2013 | 121.74 | 122.41 | 121.66 | 122.20 | 4,660,409 | -0.06(-0.05%) |
Aug 09, 2013 | 122.56 | 122.93 | 121.64 | 122.26 | 5,737,314 | -0.46(-0.37%) |
Aug 08, 2013 | 123.23 | 123.32 | 122.17 | 122.72 | 6,391,896 | +0.12(+0.10%) |
Aug 07, 2013 | 122.43 | 122.77 | 122.18 | 122.60 | 5,472,284 | -0.25(-0.20%) |
Aug 06, 2013 | 123.26 | 123.27 | 122.50 | 122.85 | 4,513,861 | -0.75(-0.60%) |
Aug 05, 2013 | 123.69 | 123.77 | 123.36 | 123.59 | 3,878,754 | -0.33(-0.26%) |
Aug 02, 2013 | 123.34 | 123.95 | 123.15 | 123.92 | 4,569,756 | +0.25(+0.20%) |
Aug 01, 2013 | 123.67 | 123.89 | 123.50 | 123.67 | 6,142,463 | +0.83(+0.68%) |
Jul 31, 2013 | 123.06 | 123.78 | 122.62 | 122.84 | 14,854,679 | -0.06(-0.04%) |
Jul 30, 2013 | 123.28 | 123.43 | 122.51 | 122.89 | 5,307,986 | -0.02(-0.01%) |
Jul 29, 2013 | 122.86 | 123.08 | 122.53 | 122.91 | 3,267,864 | -0.18(-0.15%) |
Jul 26, 2013 | 122.55 | 123.16 | 121.91 | 123.09 | 4,865,525 | +0.03(+0.03%) |
Jul 25, 2013 | 122.60 | 123.16 | 122.33 | 123.06 | 6,911,912 | +0.02(+0.01%) |
Jul 24, 2013 | 123.45 | 123.52 | 122.66 | 123.05 | 4,908,172 | -0.21(-0.17%) |
Jul 23, 2013 | 123.42 | 123.50 | 123.03 | 123.25 | 4,277,823 | +0.20(+0.16%) |
Jul 22, 2013 | 122.98 | 123.30 | 122.81 | 123.05 | 3,990,710 | -0.01(-0.01%) |
Jul 19, 2013 | 122.87 | 123.08 | 122.62 | 123.06 | 6,087,721 | -0.17(-0.14%) |
Jul 18, 2013 | 122.95 | 123.55 | 122.62 | 123.24 | 8,594,310 | +0.79(+0.64%) |
Jul 17, 2013 | 122.68 | 122.85 | 122.31 | 122.45 | 8,199,889 | +0.04(+0.03%) |
Jul 16, 2013 | 122.65 | 122.76 | 122.12 | 122.41 | 4,531,036 | -0.27(-0.22%) |
Jul 15, 2013 | 122.62 | 122.86 | 122.43 | 122.68 | 3,468,428 | +0.37(+0.30%) |
Jul 12, 2013 | 122.51 | 122.78 | 122.08 | 122.31 | 8,004,117 | -0.17(-0.14%) |
Jul 11, 2013 | 122.45 | 122.66 | 121.94 | 122.47 | 7,371,948 | +1.33(+1.09%) |
Jul 10, 2013 | 121.20 | 121.61 | 120.87 | 121.15 | 7,646,378 | -0.06(-0.05%) |
Jul 09, 2013 | 121.15 | 121.37 | 120.89 | 121.21 | 6,554,889 | +0.61(+0.51%) |
Jul 08, 2013 | 120.41 | 120.93 | 120.33 | 120.60 | 6,196,307 | +0.79(+0.66%) |
Jul 05, 2013 | 119.57 | 119.86 | 118.53 | 119.81 | 6,968,932 | +1.17(+0.99%) |
Jul 03, 2013 | 117.75 | 118.98 | 117.61 | 118.63 | 3,276,242 | +0.48(+0.41%) |
Jul 02, 2013 | 118.33 | 119.17 | 117.73 | 118.15 | 6,143,502 | -0.39(-0.33%) |