Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 117.85 | 117.85 | 115.23 | 116.81 | 1,512,678 | -1.28(-1.08%) |
Sep 26, 2013 | 118.46 | 119.59 | 117.66 | 118.09 | 901,239 | +0.06(+0.05%) |
Sep 25, 2013 | 121.12 | 121.45 | 117.71 | 118.03 | 1,406,253 | -3.30(-2.72%) |
Sep 24, 2013 | 120.50 | 122.28 | 119.67 | 121.33 | 1,440,759 | +0.52(+0.43%) |
Sep 23, 2013 | 122.21 | 122.58 | 119.59 | 120.81 | 1,150,893 | -2.48(-2.01%) |
Sep 20, 2013 | 125.18 | 125.21 | 123.24 | 123.30 | 831,715 | -1.88(-1.50%) |
Sep 19, 2013 | 124.72 | 126.17 | 124.58 | 125.18 | 729,221 | +0.55(+0.44%) |
Sep 18, 2013 | 121.17 | 124.91 | 121.01 | 124.63 | 822,102 | +3.68(+3.04%) |
Sep 17, 2013 | 122.14 | 122.78 | 120.67 | 120.95 | 992,595 | -1.02(-0.83%) |
Sep 16, 2013 | 123.66 | 123.60 | 121.74 | 121.97 | 782,662 | -0.70(-0.57%) |
Sep 13, 2013 | 122.57 | 123.15 | 121.98 | 122.67 | 692,562 | +0.68(+0.56%) |
Sep 12, 2013 | 120.75 | 122.05 | 119.33 | 121.98 | 1,177,565 | +0.95(+0.78%) |
Sep 11, 2013 | 122.66 | 122.95 | 119.41 | 121.04 | 1,932,904 | -1.83(-1.49%) |
Sep 10, 2013 | 125.22 | 126.17 | 121.01 | 122.87 | 4,195,235 | -7.34(-5.64%) |
Sep 09, 2013 | 128.43 | 130.39 | 127.43 | 130.22 | 1,186,357 | +2.11(+1.65%) |
Sep 06, 2013 | 128.04 | 129.07 | 125.80 | 128.11 | 863,591 | +0.66(+0.52%) |
Sep 05, 2013 | 128.88 | 129.12 | 127.11 | 127.45 | 802,970 | -1.19(-0.93%) |
Sep 04, 2013 | 127.42 | 129.22 | 127.31 | 128.64 | 660,113 | +1.15(+0.91%) |
Sep 03, 2013 | 128.54 | 129.03 | 126.76 | 127.48 | 312,731 | +0.58(+0.46%) |
Aug 30, 2013 | 127.16 | 127.58 | 126.12 | 126.90 | 381,417 | -0.18(-0.14%) |
Aug 29, 2013 | 125.35 | 127.59 | 125.29 | 127.08 | 337,731 | +1.50(+1.19%) |
Aug 28, 2013 | 125.99 | 126.73 | 124.81 | 125.58 | 362,747 | -0.59(-0.47%) |
Aug 27, 2013 | 125.74 | 128.19 | 125.70 | 126.17 | 623,961 | -1.29(-1.01%) |
Aug 26, 2013 | 128.42 | 128.85 | 127.24 | 127.47 | 583,778 | -1.10(-0.85%) |
Aug 23, 2013 | 128.98 | 129.08 | 127.23 | 128.56 | 543,401 | -0.39(-0.31%) |
Aug 22, 2013 | 128.61 | 129.08 | 127.81 | 128.96 | 515,614 | +0.60(+0.47%) |
Aug 21, 2013 | 127.13 | 129.27 | 126.92 | 128.35 | 759,575 | +0.86(+0.67%) |
Aug 20, 2013 | 124.07 | 128.35 | 123.78 | 127.50 | 575,216 | +3.52(+2.84%) |
Aug 19, 2013 | 124.76 | 126.22 | 123.87 | 123.98 | 449,088 | -1.21(-0.97%) |
Aug 16, 2013 | 124.46 | 126.14 | 124.36 | 125.19 | 535,547 | +0.23(+0.18%) |
Aug 15, 2013 | 125.71 | 126.68 | 124.11 | 124.97 | 596,936 | -1.73(-1.37%) |
Aug 14, 2013 | 129.86 | 130.65 | 126.67 | 126.70 | 819,465 | -3.30(-2.54%) |
Aug 13, 2013 | 130.47 | 131.41 | 129.29 | 130.00 | 557,256 | -0.69(-0.53%) |
Aug 12, 2013 | 128.15 | 131.65 | 127.67 | 130.69 | 492,617 | +2.56(+2.00%) |
Aug 09, 2013 | 127.82 | 129.21 | 127.16 | 128.13 | 321,610 | +0.21(+0.16%) |
Aug 08, 2013 | 129.10 | 129.44 | 127.79 | 127.92 | 522,878 | -0.19(-0.15%) |
Aug 07, 2013 | 128.53 | 130.47 | 126.84 | 128.11 | 886,137 | -2.46(-1.89%) |
Aug 06, 2013 | 132.09 | 132.09 | 129.08 | 130.57 | 630,814 | -1.20(-0.91%) |
Aug 05, 2013 | 131.34 | 132.60 | 130.03 | 131.78 | 587,550 | +0.13(+0.10%) |
Aug 02, 2013 | 132.14 | 133.01 | 130.38 | 131.65 | 487,884 | -0.78(-0.59%) |
Aug 01, 2013 | 131.56 | 132.79 | 131.23 | 132.43 | 545,062 | +2.56(+1.97%) |
Jul 31, 2013 | 130.98 | 131.70 | 129.78 | 129.86 | 466,028 | -0.35(-0.27%) |
Jul 30, 2013 | 130.43 | 131.39 | 129.46 | 130.22 | 320,045 | +0.19(+0.14%) |
Jul 29, 2013 | 130.32 | 130.93 | 129.64 | 130.03 | 418,078 | -0.20(-0.15%) |
Jul 26, 2013 | 129.25 | 130.33 | 129.08 | 130.23 | 429,281 | -0.24(-0.18%) |
Jul 25, 2013 | 129.01 | 131.32 | 128.57 | 130.46 | 784,773 | +1.18(+0.92%) |
Jul 24, 2013 | 129.25 | 130.06 | 128.81 | 129.28 | 1,006,449 | +0.26(+0.20%) |
Jul 23, 2013 | 128.34 | 129.14 | 126.81 | 129.03 | 728,840 | +0.93(+0.72%) |
Jul 22, 2013 | 127.99 | 128.62 | 127.75 | 128.10 | 674,493 | +0.34(+0.27%) |
Jul 19, 2013 | 127.49 | 128.02 | 126.23 | 127.75 | 438,264 | +0.24(+0.19%) |
Jul 18, 2013 | 125.69 | 127.78 | 125.51 | 127.52 | 432,543 | +2.16(+1.72%) |
Jul 17, 2013 | 126.69 | 127.06 | 125.03 | 125.36 | 516,800 | -0.81(-0.64%) |
Jul 16, 2013 | 128.66 | 128.84 | 125.69 | 126.17 | 836,352 | -2.53(-1.97%) |
Jul 15, 2013 | 129.50 | 130.11 | 128.35 | 128.70 | 691,236 | -0.56(-0.43%) |
Jul 12, 2013 | 129.51 | 130.25 | 128.17 | 129.26 | 680,479 | -0.29(-0.23%) |
Jul 11, 2013 | 131.67 | 131.78 | 128.91 | 129.56 | 861,936 | -0.45(-0.35%) |
Jul 10, 2013 | 128.73 | 130.14 | 128.25 | 130.01 | 692,731 | +1.06(+0.83%) |
Jul 09, 2013 | 127.11 | 129.03 | 126.73 | 128.95 | 721,363 | +2.54(+2.01%) |
Jul 08, 2013 | 125.64 | 126.62 | 125.22 | 126.40 | 517,987 | +1.40(+1.12%) |
Jul 05, 2013 | 124.86 | 125.42 | 123.98 | 125.00 | 428,576 | +0.81(+0.65%) |
Jul 03, 2013 | 122.49 | 124.78 | 122.28 | 124.20 | 270,711 | +0.45(+0.37%) |
Jul 02, 2013 | 124.72 | 125.94 | 123.22 | 123.74 | 663,380 | -1.31(-1.05%) |