Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 223.12 | 224.20 | 222.18 | 223.19 | 669,208 | -0.50(-0.23%) |
Sep 26, 2013 | 222.69 | 223.83 | 220.67 | 223.70 | 672,636 | +1.41(+0.64%) |
Sep 25, 2013 | 221.95 | 223.90 | 221.84 | 222.28 | 991,738 | +0.88(+0.40%) |
Sep 24, 2013 | 219.79 | 223.19 | 219.29 | 221.41 | 758,733 | +1.04(+0.47%) |
Sep 23, 2013 | 218.98 | 220.80 | 217.74 | 220.36 | 969,361 | +0.10(+0.05%) |
Sep 20, 2013 | 222.38 | 222.55 | 219.32 | 220.26 | 1,040,703 | -1.48(-0.67%) |
Sep 19, 2013 | 223.39 | 224.40 | 220.87 | 221.75 | 1,026,023 | -0.74(-0.33%) |
Sep 18, 2013 | 219.29 | 223.83 | 218.35 | 222.49 | 1,738,435 | +2.89(+1.32%) |
Sep 17, 2013 | 217.11 | 219.73 | 216.81 | 219.60 | 916,094 | +2.79(+1.29%) |
Sep 16, 2013 | 219.43 | 219.43 | 216.54 | 216.81 | 880,514 | -0.67(-0.31%) |
Sep 13, 2013 | 217.65 | 218.46 | 216.84 | 217.48 | 528,950 | +0.20(+0.09%) |
Sep 12, 2013 | 218.15 | 219.46 | 216.54 | 217.28 | 874,573 | -0.54(-0.25%) |
Sep 11, 2013 | 215.57 | 217.92 | 213.55 | 217.82 | 1,024,495 | +2.22(+1.03%) |
Sep 10, 2013 | 216.20 | 216.34 | 213.28 | 215.60 | 1,100,321 | -0.50(-0.23%) |
Sep 09, 2013 | 214.42 | 216.82 | 214.42 | 216.10 | 638,966 | +2.49(+1.16%) |
Sep 06, 2013 | 213.85 | 215.50 | 211.43 | 213.62 | 916,974 | +0.81(+0.38%) |
Sep 05, 2013 | 211.47 | 213.72 | 211.47 | 212.81 | 971,964 | +1.31(+0.62%) |
Sep 04, 2013 | 210.02 | 211.96 | 209.55 | 211.50 | 643,541 | +1.01(+0.48%) |
Sep 03, 2013 | 211.23 | 212.48 | 208.98 | 210.49 | 697,917 | +2.22(+1.06%) |
Aug 30, 2013 | 210.53 | 210.53 | 207.91 | 208.28 | 936,807 | -1.24(-0.59%) |
Aug 29, 2013 | 210.69 | 210.83 | 208.88 | 209.52 | 1,001,797 | -1.31(-0.62%) |
Aug 28, 2013 | 208.31 | 212.91 | 207.91 | 210.83 | 1,792,721 | +2.72(+1.31%) |
Aug 27, 2013 | 208.28 | 210.26 | 207.64 | 208.11 | 930,041 | -1.65(-0.78%) |
Aug 26, 2013 | 209.49 | 211.99 | 209.32 | 209.75 | 790,449 | +0.47(+0.22%) |
Aug 23, 2013 | 207.74 | 209.52 | 206.46 | 209.28 | 647,124 | +1.98(+0.96%) |
Aug 22, 2013 | 203.81 | 208.11 | 203.41 | 207.30 | 806,565 | +4.33(+2.13%) |
Aug 21, 2013 | 204.95 | 205.59 | 202.73 | 202.97 | 1,523,280 | -2.32(-1.13%) |
Aug 20, 2013 | 203.74 | 206.73 | 202.16 | 205.29 | 1,524,121 | +2.08(+1.03%) |
Aug 19, 2013 | 206.40 | 207.57 | 203.10 | 203.20 | 1,315,840 | -4.20(-2.02%) |
Aug 16, 2013 | 207.77 | 208.34 | 206.33 | 207.40 | 987,467 | -0.91(-0.44%) |
Aug 15, 2013 | 207.60 | 208.95 | 206.08 | 208.31 | 1,237,075 | -0.87(-0.42%) |
Aug 14, 2013 | 209.38 | 211.03 | 208.68 | 209.18 | 1,124,894 | -1.21(-0.58%) |
Aug 13, 2013 | 211.84 | 211.84 | 208.68 | 210.39 | 1,425,087 | -0.60(-0.29%) |
Aug 12, 2013 | 210.16 | 212.61 | 209.96 | 211.00 | 795,623 | -1.01(-0.48%) |
Aug 09, 2013 | 210.16 | 212.95 | 210.16 | 212.00 | 491,826 | -0.13(-0.06%) |
Aug 08, 2013 | 212.21 | 212.78 | 208.75 | 212.14 | 1,328,546 | +1.38(+0.65%) |
Aug 07, 2013 | 213.15 | 214.73 | 210.19 | 210.76 | 1,245,717 | -2.99(-1.40%) |
Aug 06, 2013 | 215.00 | 216.41 | 212.07 | 213.75 | 1,255,712 | -1.91(-0.89%) |
Aug 05, 2013 | 213.89 | 216.10 | 213.48 | 215.67 | 490,477 | +1.21(+0.56%) |
Aug 02, 2013 | 215.60 | 215.90 | 212.95 | 214.46 | 1,112,573 | -0.94(-0.44%) |
Aug 01, 2013 | 212.31 | 215.81 | 211.97 | 215.40 | 983,064 | +5.95(+2.84%) |
Jul 31, 2013 | 208.65 | 211.53 | 207.94 | 209.45 | 931,340 | +1.78(+0.86%) |
Jul 30, 2013 | 208.54 | 208.54 | 205.46 | 207.67 | 929,573 | +0.17(+0.08%) |
Jul 29, 2013 | 207.44 | 208.54 | 205.93 | 207.50 | 965,853 | -1.01(-0.48%) |
Jul 26, 2013 | 207.84 | 209.38 | 207.13 | 208.51 | 929,360 | -1.04(-0.50%) |
Jul 25, 2013 | 206.40 | 210.46 | 206.40 | 209.55 | 1,539,413 | +2.69(+1.30%) |
Jul 24, 2013 | 212.31 | 212.31 | 205.82 | 206.87 | 1,261,169 | -4.20(-1.99%) |
Jul 23, 2013 | 210.16 | 212.64 | 210.16 | 211.06 | 652,057 | +0.50(+0.24%) |
Jul 22, 2013 | 211.20 | 211.33 | 209.85 | 210.56 | 803,425 | -0.64(-0.30%) |
Jul 19, 2013 | 209.38 | 211.23 | 208.18 | 211.20 | 713,342 | +2.07(+0.99%) |
Jul 18, 2013 | 205.49 | 209.69 | 205.49 | 209.13 | 1,273,343 | +3.38(+1.64%) |
Jul 17, 2013 | 205.22 | 206.93 | 204.72 | 205.76 | 718,282 | +1.98(+0.97%) |
Jul 16, 2013 | 204.58 | 205.02 | 202.04 | 203.78 | 969,917 | -0.54(-0.26%) |
Jul 15, 2013 | 206.46 | 206.53 | 204.25 | 204.31 | 730,767 | -1.44(-0.70%) |
Jul 12, 2013 | 205.35 | 206.73 | 204.28 | 205.76 | 739,433 | -0.30(-0.15%) |
Jul 11, 2013 | 206.43 | 207.17 | 204.21 | 206.06 | 1,216,794 | +2.28(+1.12%) |
Jul 10, 2013 | 204.92 | 204.95 | 203.14 | 203.78 | 957,382 | -0.47(-0.23%) |
Jul 09, 2013 | 202.83 | 204.35 | 201.96 | 204.25 | 663,949 | +2.28(+1.13%) |
Jul 08, 2013 | 202.16 | 203.47 | 201.56 | 201.96 | 1,058,403 | +0.57(+0.28%) |
Jul 05, 2013 | 200.78 | 201.42 | 197.86 | 201.39 | 754,114 | +3.12(+1.58%) |
Jul 03, 2013 | 196.82 | 198.70 | 195.78 | 198.27 | 626,075 | +1.07(+0.55%) |
Jul 02, 2013 | 195.24 | 198.70 | 195.24 | 197.19 | 1,004,594 | +0.27(+0.14%) |