Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 216.96 | 218.62 | 216.40 | 216.95 | 489,374 | -1.83(-0.84%) |
Sep 27, 2013 | 223.03 | 223.45 | 218.48 | 218.78 | 484,630 | -4.25(-1.91%) |
Sep 26, 2013 | 222.31 | 225.45 | 222.14 | 223.03 | 315,915 | +1.57(+0.71%) |
Sep 25, 2013 | 223.08 | 224.05 | 221.41 | 221.47 | 190,217 | -0.91(-0.41%) |
Sep 24, 2013 | 222.06 | 224.31 | 221.26 | 222.38 | 426,992 | +0.17(+0.08%) |
Sep 23, 2013 | 224.40 | 224.53 | 221.70 | 222.21 | 481,081 | -1.74(-0.78%) |
Sep 20, 2013 | 226.25 | 228.15 | 223.95 | 223.95 | 748,958 | -2.78(-1.23%) |
Sep 19, 2013 | 227.08 | 229.11 | 226.25 | 226.73 | 409,789 | -0.41(-0.18%) |
Sep 18, 2013 | 223.43 | 227.15 | 222.93 | 227.15 | 356,417 | +3.85(+1.72%) |
Sep 17, 2013 | 224.42 | 225.24 | 222.49 | 223.30 | 383,549 | -0.56(-0.25%) |
Sep 16, 2013 | 223.75 | 225.87 | 221.58 | 223.86 | 365,553 | +2.28(+1.03%) |
Sep 13, 2013 | 222.95 | 222.95 | 219.74 | 221.58 | 422,981 | -0.66(-0.29%) |
Sep 12, 2013 | 221.92 | 224.92 | 220.13 | 222.23 | 663,293 | -1.34(-0.60%) |
Sep 11, 2013 | 223.38 | 223.82 | 221.55 | 223.57 | 338,106 | +0.27(+0.12%) |
Sep 10, 2013 | 219.57 | 223.33 | 219.40 | 223.29 | 421,794 | +4.48(+2.05%) |
Sep 09, 2013 | 214.65 | 219.16 | 213.95 | 218.82 | 317,119 | +4.71(+2.20%) |
Sep 06, 2013 | 215.37 | 216.66 | 213.05 | 214.11 | 319,867 | -1.05(-0.49%) |
Sep 05, 2013 | 212.16 | 215.86 | 212.12 | 215.16 | 371,128 | +3.09(+1.46%) |
Sep 04, 2013 | 208.90 | 212.62 | 208.14 | 212.07 | 499,215 | +3.77(+1.81%) |
Sep 03, 2013 | 206.74 | 208.93 | 206.31 | 208.30 | 472,071 | +3.25(+1.59%) |
Aug 30, 2013 | 205.55 | 206.03 | 203.93 | 205.05 | 258,090 | +0.12(+0.06%) |
Aug 29, 2013 | 205.51 | 207.11 | 204.70 | 204.92 | 244,806 | -1.35(-0.65%) |
Aug 28, 2013 | 204.86 | 207.27 | 203.11 | 206.27 | 329,134 | +0.94(+0.46%) |
Aug 27, 2013 | 207.83 | 208.64 | 205.07 | 205.33 | 395,648 | -3.78(-1.81%) |
Aug 26, 2013 | 210.44 | 212.33 | 208.36 | 209.11 | 349,825 | -1.48(-0.70%) |
Aug 23, 2013 | 208.30 | 210.71 | 207.34 | 210.58 | 285,657 | +2.21(+1.06%) |
Aug 22, 2013 | 207.09 | 208.51 | 205.84 | 208.37 | 311,221 | +1.54(+0.75%) |
Aug 21, 2013 | 208.09 | 209.29 | 205.83 | 206.83 | 249,296 | -1.50(-0.72%) |
Aug 20, 2013 | 208.93 | 210.13 | 207.04 | 208.33 | 152,880 | -0.26(-0.13%) |
Aug 19, 2013 | 209.73 | 211.22 | 208.57 | 208.59 | 158,437 | -1.48(-0.70%) |
Aug 16, 2013 | 207.90 | 210.32 | 207.29 | 210.07 | 228,025 | +1.22(+0.58%) |
Aug 15, 2013 | 208.88 | 209.94 | 204.93 | 208.85 | 245,567 | -1.61(-0.76%) |
Aug 14, 2013 | 212.91 | 213.45 | 210.39 | 210.46 | 143,266 | -2.71(-1.27%) |
Aug 13, 2013 | 214.07 | 214.64 | 211.94 | 213.17 | 219,603 | -0.73(-0.34%) |
Aug 12, 2013 | 213.42 | 215.22 | 211.39 | 213.90 | 273,251 | -1.49(-0.69%) |
Aug 09, 2013 | 215.77 | 217.85 | 214.83 | 215.39 | 176,286 | -0.97(-0.45%) |
Aug 08, 2013 | 216.78 | 219.68 | 216.12 | 216.36 | 188,697 | +0.64(+0.30%) |
Aug 07, 2013 | 216.78 | 216.95 | 215.07 | 215.72 | 156,973 | -1.97(-0.91%) |
Aug 06, 2013 | 218.98 | 219.77 | 216.88 | 217.70 | 171,547 | -2.10(-0.95%) |
Aug 05, 2013 | 219.82 | 220.47 | 218.48 | 219.80 | 218,567 | -1.54(-0.69%) |
Aug 02, 2013 | 221.82 | 222.43 | 220.41 | 221.33 | 300,770 | -1.31(-0.59%) |
Aug 01, 2013 | 219.14 | 223.41 | 219.14 | 222.64 | 429,081 | +6.10(+2.82%) |
Jul 31, 2013 | 215.78 | 218.51 | 215.15 | 216.53 | 248,939 | +1.64(+0.77%) |
Jul 30, 2013 | 213.63 | 216.15 | 211.98 | 214.89 | 319,369 | +2.35(+1.10%) |
Jul 29, 2013 | 210.84 | 213.25 | 209.42 | 212.54 | 221,167 | +0.55(+0.26%) |
Jul 26, 2013 | 211.01 | 212.86 | 209.88 | 212.00 | 242,091 | +0.98(+0.47%) |
Jul 25, 2013 | 209.86 | 211.34 | 208.84 | 211.01 | 349,255 | +0.26(+0.12%) |
Jul 24, 2013 | 213.47 | 214.23 | 210.14 | 210.76 | 221,805 | -2.13(-1.00%) |
Jul 23, 2013 | 216.83 | 216.83 | 212.68 | 212.89 | 421,046 | -3.20(-1.48%) |
Jul 22, 2013 | 216.58 | 217.47 | 215.01 | 216.09 | 409,006 | -0.76(-0.35%) |
Jul 19, 2013 | 217.77 | 218.24 | 216.32 | 216.85 | 421,215 | -0.56(-0.26%) |
Jul 18, 2013 | 216.95 | 219.12 | 214.80 | 217.41 | 427,279 | +0.64(+0.30%) |
Jul 17, 2013 | 214.41 | 218.35 | 212.17 | 216.76 | 534,963 | -0.22(-0.10%) |
Jul 16, 2013 | 218.90 | 219.86 | 216.00 | 216.98 | 312,762 | -1.75(-0.80%) |
Jul 15, 2013 | 220.20 | 220.79 | 217.75 | 218.73 | 324,206 | -0.37(-0.17%) |
Jul 12, 2013 | 218.24 | 219.99 | 217.82 | 219.10 | 239,201 | +0.71(+0.33%) |
Jul 11, 2013 | 218.90 | 219.67 | 217.31 | 218.39 | 347,273 | +2.26(+1.05%) |
Jul 10, 2013 | 215.75 | 216.32 | 214.39 | 216.13 | 375,315 | -0.08(-0.04%) |
Jul 09, 2013 | 212.32 | 218.33 | 212.32 | 216.21 | 431,031 | +4.78(+2.26%) |
Jul 08, 2013 | 211.56 | 213.12 | 210.48 | 211.43 | 614,770 | -0.12(-0.05%) |
Jul 05, 2013 | 212.80 | 213.03 | 209.34 | 211.54 | 272,013 | +0.78(+0.37%) |
Jul 03, 2013 | 208.17 | 210.96 | 207.31 | 210.77 | 234,351 | +1.07(+0.51%) |
Jul 02, 2013 | 210.25 | 211.41 | 208.59 | 209.69 | 367,299 | -0.55(-0.26%) |