Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 133.76 | 134.79 | 133.19 | 134.25 | 987,280 | +0.08(+0.06%) |
Sep 26, 2013 | 132.98 | 134.58 | 132.65 | 134.17 | 905,766 | +2.05(+1.55%) |
Sep 25, 2013 | 133.38 | 134.35 | 131.29 | 132.12 | 965,646 | -1.44(-1.08%) |
Sep 24, 2013 | 133.63 | 134.65 | 132.65 | 133.56 | 953,055 | +0.15(+0.11%) |
Sep 23, 2013 | 134.86 | 135.35 | 132.49 | 133.41 | 953,361 | -1.88(-1.39%) |
Sep 20, 2013 | 135.97 | 136.36 | 135.06 | 135.30 | 1,160,949 | -0.79(-0.58%) |
Sep 19, 2013 | 135.92 | 136.93 | 135.76 | 136.09 | 897,472 | +0.15(+0.11%) |
Sep 18, 2013 | 135.11 | 136.89 | 134.01 | 135.94 | 1,028,802 | +1.16(+0.86%) |
Sep 17, 2013 | 135.86 | 135.86 | 134.51 | 134.77 | 507,891 | -0.43(-0.32%) |
Sep 16, 2013 | 136.62 | 135.60 | 134.97 | 135.20 | 964,505 | +0.70(+0.52%) |
Sep 13, 2013 | 131.94 | 134.89 | 131.88 | 134.50 | 1,075,277 | +2.66(+2.02%) |
Sep 12, 2013 | 132.30 | 132.73 | 131.16 | 131.84 | 1,525,363 | -0.68(-0.51%) |
Sep 11, 2013 | 132.71 | 133.09 | 131.79 | 132.52 | 1,826,007 | +0.70(+0.53%) |
Sep 10, 2013 | 134.46 | 134.46 | 131.41 | 131.83 | 2,773,980 | -2.18(-1.63%) |
Sep 09, 2013 | 133.80 | 134.44 | 133.52 | 134.01 | 2,228,782 | +0.45(+0.34%) |
Sep 06, 2013 | 134.57 | 134.85 | 132.05 | 133.56 | 1,599,524 | -0.66(-0.49%) |
Sep 05, 2013 | 134.25 | 135.43 | 133.78 | 134.22 | 841,861 | -0.54(-0.40%) |
Sep 04, 2013 | 135.23 | 135.84 | 134.69 | 134.76 | 1,251,904 | -0.36(-0.27%) |
Sep 03, 2013 | 135.83 | 136.23 | 133.96 | 135.13 | 932,318 | +1.38(+1.03%) |
Aug 30, 2013 | 134.74 | 134.90 | 133.41 | 133.74 | 387,607 | -0.59(-0.44%) |
Aug 29, 2013 | 133.86 | 135.12 | 133.82 | 134.33 | 488,211 | +0.48(+0.36%) |
Aug 28, 2013 | 134.07 | 134.91 | 133.69 | 133.86 | 805,851 | -0.19(-0.14%) |
Aug 27, 2013 | 135.46 | 137.45 | 133.96 | 134.04 | 759,556 | -3.58(-2.60%) |
Aug 26, 2013 | 138.72 | 139.40 | 137.54 | 137.62 | 305,753 | -1.16(-0.84%) |
Aug 23, 2013 | 139.61 | 139.66 | 138.05 | 138.79 | 477,627 | -0.57(-0.41%) |
Aug 22, 2013 | 139.27 | 140.23 | 138.75 | 139.36 | 483,361 | +0.40(+0.29%) |
Aug 21, 2013 | 138.89 | 139.88 | 138.31 | 138.96 | 510,397 | -0.09(-0.06%) |
Aug 20, 2013 | 138.30 | 140.38 | 138.07 | 139.05 | 574,691 | +1.41(+1.02%) |
Aug 19, 2013 | 139.12 | 139.88 | 137.59 | 137.64 | 1,032,149 | -1.50(-1.08%) |
Aug 16, 2013 | 140.32 | 141.22 | 139.08 | 139.14 | 1,095,179 | -1.91(-1.35%) |
Aug 15, 2013 | 141.49 | 141.94 | 140.34 | 141.04 | 839,508 | -1.88(-1.31%) |
Aug 14, 2013 | 144.36 | 144.57 | 142.31 | 142.92 | 647,471 | -1.43(-0.99%) |
Aug 13, 2013 | 143.68 | 144.78 | 143.45 | 144.35 | 595,502 | +0.36(+0.25%) |
Aug 12, 2013 | 141.50 | 144.26 | 141.25 | 143.99 | 693,746 | -0.70(-0.49%) |
Aug 09, 2013 | 143.53 | 144.90 | 143.15 | 144.69 | 844,779 | +1.01(+0.70%) |
Aug 08, 2013 | 140.82 | 144.89 | 139.97 | 143.68 | 1,912,378 | +3.70(+2.64%) |
Aug 07, 2013 | 143.16 | 146.16 | 139.08 | 139.99 | 3,823,919 | -13.24(-8.64%) |
Aug 06, 2013 | 151.49 | 153.46 | 150.40 | 153.23 | 1,083,248 | +0.98(+0.64%) |
Aug 05, 2013 | 151.40 | 153.04 | 151.40 | 152.25 | 711,212 | +0.22(+0.14%) |
Aug 02, 2013 | 150.95 | 152.53 | 149.60 | 152.03 | 625,696 | +0.84(+0.56%) |
Aug 01, 2013 | 148.65 | 151.69 | 147.85 | 151.19 | 787,872 | +3.99(+2.71%) |
Jul 31, 2013 | 147.53 | 148.07 | 146.33 | 147.21 | 754,144 | +0.34(+0.23%) |
Jul 30, 2013 | 145.89 | 147.21 | 145.58 | 146.87 | 569,028 | +1.09(+0.75%) |
Jul 29, 2013 | 146.08 | 146.28 | 145.39 | 145.78 | 234,580 | -0.56(-0.38%) |
Jul 26, 2013 | 143.92 | 146.43 | 143.52 | 146.33 | 617,906 | +1.39(+0.96%) |
Jul 25, 2013 | 144.84 | 146.47 | 144.71 | 144.94 | 968,302 | +0.11(+0.07%) |
Jul 24, 2013 | 145.98 | 146.46 | 144.75 | 144.84 | 473,149 | -0.82(-0.56%) |
Jul 23, 2013 | 146.28 | 147.00 | 145.54 | 145.65 | 658,470 | -0.28(-0.19%) |
Jul 22, 2013 | 145.88 | 146.89 | 145.21 | 145.94 | 1,247,455 | +1.03(+0.71%) |
Jul 19, 2013 | 145.44 | 145.44 | 144.12 | 144.91 | 736,297 | -0.61(-0.42%) |
Jul 18, 2013 | 144.35 | 145.54 | 144.10 | 145.52 | 1,391,650 | +1.20(+0.83%) |
Jul 17, 2013 | 145.96 | 146.63 | 144.13 | 144.32 | 429,882 | -1.35(-0.93%) |
Jul 16, 2013 | 146.81 | 147.38 | 145.06 | 145.67 | 550,096 | -1.29(-0.88%) |
Jul 15, 2013 | 147.46 | 147.79 | 146.42 | 146.96 | 400,859 | -0.53(-0.36%) |
Jul 12, 2013 | 147.97 | 148.41 | 147.15 | 147.48 | 375,366 | -0.68(-0.46%) |
Jul 11, 2013 | 147.12 | 148.32 | 146.70 | 148.16 | 827,169 | +2.60(+1.79%) |
Jul 10, 2013 | 143.72 | 145.66 | 143.72 | 145.56 | 776,666 | +1.93(+1.35%) |
Jul 09, 2013 | 140.62 | 144.09 | 140.62 | 143.62 | 711,177 | +1.35(+0.95%) |
Jul 08, 2013 | 141.49 | 142.40 | 140.92 | 142.27 | 1,488,203 | +1.56(+1.11%) |
Jul 05, 2013 | 140.57 | 141.40 | 139.33 | 140.71 | 1,510,175 | +1.00(+0.72%) |
Jul 03, 2013 | 138.18 | 140.27 | 138.18 | 139.71 | 198,497 | +0.10(+0.07%) |
Jul 02, 2013 | 140.63 | 141.30 | 138.99 | 139.61 | 613,282 | -1.03(-0.73%) |