Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 127.99 | 129.14 | 127.05 | 128.38 | 3,450,848 | -1.33(-1.03%) |
Sep 27, 2013 | 130.40 | 130.61 | 129.38 | 129.72 | 4,540,362 | -1.98(-1.50%) |
Sep 26, 2013 | 132.19 | 133.03 | 130.68 | 131.70 | 3,340,623 | -0.02(-0.01%) |
Sep 25, 2013 | 132.48 | 132.60 | 130.94 | 131.71 | 4,448,462 | -0.54(-0.41%) |
Sep 24, 2013 | 134.32 | 135.03 | 132.25 | 132.25 | 4,148,236 | -1.85(-1.38%) |
Sep 23, 2013 | 136.48 | 136.70 | 133.67 | 134.10 | 5,899,959 | -3.65(-2.65%) |
Sep 20, 2013 | 136.33 | 137.75 | 133.11 | 137.75 | 25,158,160 | +1.60(+1.17%) |
Sep 19, 2013 | 137.70 | 137.95 | 135.42 | 136.15 | 4,355,243 | -0.23(-0.17%) |
Sep 18, 2013 | 135.11 | 137.21 | 134.41 | 136.38 | 4,196,772 | +0.52(+0.38%) |
Sep 17, 2013 | 135.67 | 135.99 | 134.43 | 135.86 | 3,250,333 | +0.32(+0.23%) |
Sep 16, 2013 | 134.88 | 136.79 | 134.18 | 135.54 | 4,385,430 | +2.46(+1.85%) |
Sep 13, 2013 | 133.39 | 133.66 | 132.24 | 133.08 | 2,750,492 | +0.53(+0.40%) |
Sep 12, 2013 | 133.76 | 134.15 | 132.33 | 132.56 | 3,252,078 | -1.39(-1.04%) |
Sep 11, 2013 | 133.84 | 134.54 | 132.91 | 133.94 | 2,746,918 | -0.06(-0.05%) |
Sep 10, 2013 | 132.26 | 134.32 | 131.91 | 134.01 | 6,475,370 | +4.58(+3.54%) |
Sep 09, 2013 | 127.74 | 129.59 | 127.53 | 129.42 | 2,613,099 | +2.30(+1.81%) |
Sep 06, 2013 | 127.39 | 127.98 | 124.50 | 127.13 | 3,036,389 | +0.40(+0.31%) |
Sep 05, 2013 | 126.58 | 128.25 | 126.24 | 126.73 | 3,008,087 | +0.35(+0.28%) |
Sep 04, 2013 | 125.58 | 127.61 | 125.25 | 126.38 | 2,700,301 | +0.80(+0.63%) |
Sep 03, 2013 | 125.36 | 126.62 | 124.58 | 125.58 | 3,033,307 | +2.13(+1.73%) |
Aug 30, 2013 | 124.78 | 124.95 | 122.80 | 123.45 | 2,752,964 | -1.22(-0.98%) |
Aug 29, 2013 | 123.65 | 125.52 | 123.42 | 124.67 | 2,590,772 | +0.54(+0.43%) |
Aug 28, 2013 | 124.16 | 125.09 | 122.90 | 124.13 | 2,882,187 | +0.19(+0.16%) |
Aug 27, 2013 | 125.95 | 126.61 | 123.70 | 123.94 | 4,537,771 | -3.78(-2.96%) |
Aug 26, 2013 | 128.13 | 129.98 | 127.59 | 127.72 | 2,327,534 | -0.61(-0.47%) |
Aug 23, 2013 | 129.08 | 129.24 | 127.80 | 128.32 | 1,855,362 | -0.62(-0.48%) |
Aug 22, 2013 | 127.64 | 129.14 | 127.15 | 128.94 | 2,836,540 | +1.86(+1.46%) |
Aug 21, 2013 | 128.43 | 128.79 | 126.59 | 127.08 | 3,760,573 | -1.98(-1.54%) |
Aug 20, 2013 | 128.38 | 129.44 | 127.62 | 129.06 | 2,830,620 | +0.75(+0.59%) |
Aug 19, 2013 | 129.55 | 130.05 | 128.22 | 128.31 | 2,734,188 | -1.64(-1.26%) |
Aug 16, 2013 | 129.64 | 131.27 | 129.44 | 129.95 | 2,502,988 | -0.07(-0.06%) |
Aug 15, 2013 | 130.96 | 131.01 | 129.47 | 130.02 | 2,726,603 | -2.10(-1.59%) |
Aug 14, 2013 | 132.53 | 133.30 | 131.78 | 132.12 | 2,059,790 | -0.30(-0.23%) |
Aug 13, 2013 | 131.02 | 133.09 | 130.18 | 132.41 | 2,852,985 | +1.63(+1.25%) |
Aug 12, 2013 | 130.81 | 131.34 | 129.86 | 130.78 | 2,449,923 | -0.36(-0.27%) |
Aug 09, 2013 | 131.35 | 132.73 | 131.05 | 131.14 | 2,488,671 | -0.57(-0.44%) |
Aug 08, 2013 | 133.26 | 134.62 | 131.70 | 131.71 | 3,481,876 | -0.49(-0.37%) |
Aug 07, 2013 | 132.65 | 132.84 | 131.07 | 132.20 | 2,631,897 | -1.08(-0.81%) |
Aug 06, 2013 | 135.94 | 136.11 | 133.03 | 133.28 | 4,407,609 | -2.86(-2.10%) |
Aug 05, 2013 | 135.30 | 137.25 | 134.62 | 136.14 | 3,242,653 | +0.57(+0.42%) |
Aug 02, 2013 | 134.94 | 135.80 | 134.64 | 135.58 | 2,311,526 | +0.10(+0.08%) |
Aug 01, 2013 | 134.06 | 135.80 | 133.36 | 135.47 | 4,021,429 | +2.80(+2.11%) |
Jul 31, 2013 | 131.46 | 134.24 | 131.38 | 132.67 | 4,574,881 | +1.30(+0.99%) |
Jul 30, 2013 | 132.24 | 132.66 | 131.30 | 131.38 | 3,156,692 | -0.60(-0.45%) |
Jul 29, 2013 | 133.16 | 133.32 | 131.05 | 131.98 | 3,490,945 | -1.69(-1.26%) |
Jul 26, 2013 | 133.50 | 133.98 | 132.87 | 133.67 | 2,933,142 | -0.53(-0.39%) |
Jul 25, 2013 | 132.88 | 134.27 | 132.40 | 134.19 | 2,764,620 | +0.70(+0.53%) |
Jul 24, 2013 | 134.87 | 134.99 | 133.00 | 133.49 | 3,149,510 | -0.99(-0.73%) |
Jul 23, 2013 | 134.67 | 135.41 | 133.85 | 134.48 | 3,147,221 | +0.01(+0.01%) |
Jul 22, 2013 | 132.74 | 134.53 | 132.94 | 134.47 | 3,389,452 | +1.53(+1.15%) |
Jul 19, 2013 | 132.45 | 133.34 | 131.50 | 132.94 | 4,118,744 | +0.24(+0.18%) |
Jul 18, 2013 | 130.69 | 133.12 | 130.63 | 132.70 | 4,280,004 | +2.23(+1.71%) |
Jul 17, 2013 | 129.28 | 131.02 | 129.01 | 130.47 | 4,193,642 | +0.86(+0.67%) |
Jul 16, 2013 | 132.59 | 132.89 | 128.95 | 129.61 | 7,384,334 | -2.23(-1.69%) |
Jul 15, 2013 | 131.68 | 132.16 | 130.35 | 131.84 | 5,106,249 | +2.34(+1.81%) |
Jul 12, 2013 | 128.30 | 129.64 | 128.25 | 129.50 | 3,517,798 | +1.94(+1.52%) |
Jul 11, 2013 | 128.20 | 129.20 | 126.27 | 127.56 | 3,667,897 | +1.52(+1.21%) |
Jul 10, 2013 | 126.64 | 127.49 | 125.10 | 126.04 | 3,023,301 | -0.90(-0.71%) |
Jul 09, 2013 | 125.36 | 127.34 | 124.13 | 126.94 | 3,867,586 | +2.53(+2.04%) |
Jul 08, 2013 | 125.03 | 125.20 | 123.66 | 124.41 | 3,338,450 | +0.46(+0.37%) |
Jul 05, 2013 | 123.19 | 123.99 | 122.54 | 123.95 | 2,775,409 | +2.27(+1.87%) |
Jul 03, 2013 | 121.02 | 122.47 | 120.74 | 121.67 | 1,570,619 | -0.40(-0.33%) |
Jul 02, 2013 | 122.26 | 123.91 | 121.25 | 122.07 | 3,822,929 | -0.67(-0.55%) |