Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 138.15 | 139.03 | 137.88 | 138.59 | 173,061,248 | -0.74(-0.53%) |
Sep 27, 2013 | 139.27 | 139.52 | 138.97 | 139.33 | 120,188,776 | -0.64(-0.46%) |
Sep 26, 2013 | 139.67 | 140.37 | 139.45 | 139.97 | 92,867,496 | +0.54(+0.38%) |
Sep 25, 2013 | 139.93 | 140.21 | 139.31 | 139.44 | 138,271,472 | -0.40(-0.29%) |
Sep 24, 2013 | 140.15 | 140.67 | 139.58 | 139.84 | 119,845,888 | -0.33(-0.24%) |
Sep 23, 2013 | 140.82 | 140.77 | 139.73 | 140.17 | 126,201,712 | -0.65(-0.46%) |
Sep 20, 2013 | 142.15 | 142.15 | 140.71 | 140.82 | 161,074,800 | -0.99(-0.70%) |
Sep 19, 2013 | 142.44 | 142.50 | 141.67 | 141.82 | 174,572,112 | -0.24(-0.17%) |
Sep 18, 2013 | 140.38 | 142.44 | 140.03 | 142.05 | 233,459,616 | +1.63(+1.16%) |
Sep 17, 2013 | 139.93 | 140.46 | 139.93 | 140.43 | 98,273,320 | +0.62(+0.45%) |
Sep 16, 2013 | 140.51 | 140.53 | 139.58 | 139.80 | 152,826,384 | +0.80(+0.58%) |
Sep 13, 2013 | 138.84 | 139.11 | 138.52 | 139.00 | 88,597,072 | +0.31(+0.22%) |
Sep 12, 2013 | 139.01 | 139.19 | 138.50 | 138.69 | 100,729,480 | -0.37(-0.27%) |
Sep 11, 2013 | 138.43 | 139.06 | 138.20 | 139.06 | 109,222,328 | +0.43(+0.31%) |
Sep 10, 2013 | 138.43 | 138.65 | 138.12 | 138.62 | 124,663,424 | +1.01(+0.74%) |
Sep 09, 2013 | 136.64 | 137.69 | 136.64 | 137.61 | 101,390,384 | +1.31(+0.96%) |
Sep 06, 2013 | 136.69 | 137.07 | 135.02 | 136.30 | 194,615,536 | +0.06(+0.05%) |
Sep 05, 2013 | 136.14 | 136.59 | 136.04 | 136.23 | 74,094,184 | +0.17(+0.13%) |
Sep 04, 2013 | 134.98 | 136.29 | 134.74 | 136.06 | 114,431,640 | +1.12(+0.83%) |
Sep 03, 2013 | 135.63 | 135.92 | 134.38 | 134.94 | 166,806,368 | +0.61(+0.45%) |
Aug 30, 2013 | 135.04 | 135.06 | 133.94 | 134.34 | 164,370,608 | -0.43(-0.32%) |
Aug 29, 2013 | 134.25 | 135.48 | 134.13 | 134.76 | 127,311,984 | +0.21(+0.16%) |
Aug 28, 2013 | 134.02 | 135.03 | 133.84 | 134.55 | 130,775,224 | +0.48(+0.36%) |
Aug 27, 2013 | 134.92 | 136.27 | 133.98 | 134.07 | 187,707,872 | -2.19(-1.61%) |
Aug 26, 2013 | 136.91 | 137.33 | 136.18 | 136.27 | 108,914,456 | -0.51(-0.37%) |
Aug 23, 2013 | 136.72 | 136.95 | 136.08 | 136.78 | 110,726,712 | +0.46(+0.34%) |
Aug 22, 2013 | 135.36 | 136.50 | 135.35 | 136.32 | 120,757,768 | +1.23(+0.91%) |
Aug 21, 2013 | 135.54 | 136.29 | 134.78 | 135.08 | 187,872,352 | -0.84(-0.62%) |
Aug 20, 2013 | 135.48 | 136.43 | 135.33 | 135.92 | 108,504,424 | +0.66(+0.49%) |
Aug 19, 2013 | 135.97 | 136.44 | 135.25 | 135.26 | 117,153,824 | -0.87(-0.64%) |
Aug 16, 2013 | 136.32 | 136.78 | 135.91 | 136.13 | 159,423,776 | -0.45(-0.33%) |
Aug 15, 2013 | 137.42 | 137.44 | 136.34 | 136.58 | 175,107,712 | -1.94(-1.40%) |
Aug 14, 2013 | 139.16 | 139.39 | 138.48 | 138.52 | 96,185,384 | -0.71(-0.51%) |
Aug 13, 2013 | 139.07 | 139.47 | 138.25 | 139.23 | 98,180,320 | +0.41(+0.30%) |
Aug 12, 2013 | 138.29 | 138.98 | 138.22 | 138.82 | 82,915,816 | -0.16(-0.12%) |
Aug 09, 2013 | 139.21 | 139.63 | 138.50 | 138.98 | 111,899,680 | -0.40(-0.29%) |
Aug 08, 2013 | 139.53 | 139.70 | 138.67 | 139.39 | 119,029,432 | +0.51(+0.37%) |
Aug 07, 2013 | 138.88 | 139.07 | 138.36 | 138.88 | 102,814,840 | -0.45(-0.32%) |
Aug 06, 2013 | 139.85 | 140.16 | 139.02 | 139.33 | 97,200,656 | -0.80(-0.57%) |
Aug 05, 2013 | 140.02 | 140.34 | 139.84 | 140.12 | 65,487,764 | -0.21(-0.15%) |
Aug 02, 2013 | 139.78 | 140.35 | 139.59 | 140.33 | 110,998,384 | +0.24(+0.17%) |
Aug 01, 2013 | 139.54 | 140.22 | 139.47 | 140.09 | 134,242,016 | +1.60(+1.16%) |
Jul 31, 2013 | 138.68 | 139.43 | 138.31 | 138.49 | 173,378,528 | +0.10(+0.07%) |
Jul 30, 2013 | 138.81 | 138.96 | 138.06 | 138.39 | 103,686,072 | -0.00(-0.00%) |
Jul 29, 2013 | 138.47 | 138.78 | 138.00 | 138.39 | 97,090,864 | -0.43(-0.31%) |
Jul 26, 2013 | 138.09 | 138.86 | 137.51 | 138.82 | 131,339,832 | +0.15(+0.11%) |
Jul 25, 2013 | 138.09 | 138.79 | 137.86 | 138.67 | 135,329,008 | +0.34(+0.24%) |
Jul 24, 2013 | 139.38 | 139.44 | 138.06 | 138.34 | 137,453,328 | -0.51(-0.37%) |
Jul 23, 2013 | 139.39 | 139.41 | 138.77 | 138.84 | 98,410,640 | -0.30(-0.21%) |
Jul 22, 2013 | 138.95 | 139.34 | 138.74 | 139.14 | 96,638,344 | +0.27(+0.20%) |
Jul 19, 2013 | 138.34 | 138.92 | 138.16 | 138.87 | 126,487,856 | +0.25(+0.18%) |
Jul 18, 2013 | 138.16 | 138.95 | 138.07 | 138.62 | 126,103,080 | +0.79(+0.57%) |
Jul 17, 2013 | 138.04 | 138.30 | 137.70 | 137.83 | 111,811,944 | +0.32(+0.23%) |
Jul 16, 2013 | 138.12 | 138.20 | 137.15 | 137.52 | 108,016,864 | -0.52(-0.37%) |
Jul 15, 2013 | 137.51 | 138.23 | 137.65 | 138.03 | 84,544,376 | +0.53(+0.38%) |
Jul 12, 2013 | 137.41 | 137.85 | 137.19 | 137.51 | 126,952,016 | +0.06(+0.04%) |
Jul 11, 2013 | 137.18 | 137.59 | 135.59 | 137.45 | 165,033,984 | +1.85(+1.36%) |
Jul 10, 2013 | 135.42 | 136.06 | 135.14 | 135.60 | 147,060,992 | +0.05(+0.04%) |
Jul 09, 2013 | 135.43 | 135.72 | 134.85 | 135.55 | 145,241,264 | +0.97(+0.72%) |
Jul 08, 2013 | 134.51 | 134.94 | 134.28 | 134.58 | 130,255,112 | +0.76(+0.57%) |
Jul 05, 2013 | 133.37 | 133.87 | 132.41 | 133.82 | 149,128,400 | +1.43(+1.08%) |
Jul 03, 2013 | 131.74 | 132.79 | 131.52 | 132.39 | 91,628,672 | +0.06(+0.04%) |
Jul 02, 2013 | 132.26 | 133.23 | 131.75 | 132.33 | 176,404,752 | -0.12(-0.09%) |