Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 179.38 | 181.85 | 178.00 | 180.75 | 0 | -0.23(-0.13%) |
Sep 27, 2013 | 182.41 | 182.64 | 180.36 | 180.98 | 0 | -2.22(-1.21%) |
Sep 26, 2013 | 183.55 | 184.32 | 181.47 | 183.19 | 0 | +0.09(+0.05%) |
Sep 25, 2013 | 182.48 | 185.02 | 180.71 | 183.11 | 0 | +0.65(+0.35%) |
Sep 24, 2013 | 180.57 | 185.53 | 179.74 | 182.46 | 0 | +2.72(+1.52%) |
Sep 23, 2013 | 182.38 | 182.40 | 178.46 | 179.74 | 0 | -3.12(-1.71%) |
Sep 20, 2013 | 186.77 | 187.11 | 182.19 | 182.85 | 0 | -3.86(-2.07%) |
Sep 19, 2013 | 189.23 | 191.25 | 186.46 | 186.72 | 0 | -2.13(-1.13%) |
Sep 18, 2013 | 181.43 | 189.05 | 179.15 | 188.84 | 0 | +7.71(+4.26%) |
Sep 17, 2013 | 180.16 | 181.90 | 180.04 | 181.13 | 0 | +0.91(+0.50%) |
Sep 16, 2013 | 179.96 | 182.96 | 177.78 | 180.23 | 0 | +2.45(+1.38%) |
Sep 13, 2013 | 177.71 | 178.23 | 176.30 | 177.78 | 0 | +0.16(+0.09%) |
Sep 12, 2013 | 178.53 | 181.78 | 177.43 | 177.62 | 0 | -1.28(-0.72%) |
Sep 11, 2013 | 176.69 | 179.81 | 175.91 | 178.90 | 0 | +2.08(+1.18%) |
Sep 10, 2013 | 177.83 | 178.95 | 176.45 | 176.82 | 0 | -0.59(-0.33%) |
Sep 09, 2013 | 171.22 | 177.75 | 171.22 | 177.41 | 0 | +6.65(+3.90%) |
Sep 06, 2013 | 168.89 | 172.62 | 168.74 | 170.76 | 0 | +2.54(+1.51%) |
Sep 05, 2013 | 168.15 | 168.87 | 167.28 | 168.21 | 0 | +0.28(+0.17%) |
Sep 04, 2013 | 167.78 | 169.22 | 167.05 | 167.93 | 0 | +0.05(+0.03%) |
Sep 03, 2013 | 167.81 | 169.77 | 167.07 | 167.88 | 0 | +0.81(+0.48%) |
Aug 30, 2013 | 167.07 | 167.07 | 167.07 | 0 | -2.35(-1.39%) | |
Aug 29, 2013 | 166.16 | 170.73 | 166.16 | 169.42 | 0 | +2.76(+1.66%) |
Aug 28, 2013 | 166.92 | 167.74 | 165.69 | 166.66 | 0 | -0.59(-0.35%) |
Aug 27, 2013 | 169.54 | 169.66 | 166.59 | 167.25 | 0 | -3.78(-2.21%) |
Aug 26, 2013 | 170.61 | 172.93 | 169.30 | 171.03 | 0 | +0.35(+0.20%) |
Aug 23, 2013 | 173.72 | 173.82 | 169.19 | 170.68 | 0 | -2.84(-1.64%) |
Aug 22, 2013 | 171.24 | 174.37 | 171.19 | 173.51 | 0 | +2.47(+1.44%) |
Aug 21, 2013 | 170.91 | 173.13 | 169.88 | 171.04 | 0 | -0.51(-0.30%) |
Aug 20, 2013 | 167.30 | 171.99 | 167.29 | 171.56 | 0 | +4.73(+2.84%) |
Aug 19, 2013 | 171.04 | 171.26 | 166.46 | 166.83 | 0 | -4.42(-2.58%) |
Aug 16, 2013 | 170.91 | 174.50 | 170.41 | 171.25 | 0 | +0.33(+0.19%) |
Aug 15, 2013 | 167.25 | 171.37 | 164.03 | 170.92 | 0 | +2.11(+1.25%) |
Aug 14, 2013 | 169.92 | 170.05 | 168.05 | 168.81 | 0 | -1.05(-0.62%) |
Aug 13, 2013 | 173.14 | 173.18 | 169.00 | 169.85 | 0 | -3.07(-1.77%) |
Aug 12, 2013 | 172.10 | 174.22 | 172.01 | 172.92 | 0 | -0.07(-0.04%) |
Aug 09, 2013 | 172.00 | 173.74 | 170.85 | 173.00 | 0 | +0.48(+0.28%) |
Aug 08, 2013 | 173.31 | 174.13 | 172.29 | 172.52 | 0 | +0.27(+0.16%) |
Aug 07, 2013 | 175.09 | 175.09 | 171.79 | 172.25 | 0 | -3.56(-2.02%) |
Aug 06, 2013 | 179.34 | 179.36 | 175.58 | 175.81 | 0 | -3.94(-2.19%) |
Aug 05, 2013 | 181.10 | 181.10 | 179.02 | 179.75 | 0 | -1.72(-0.95%) |
Aug 02, 2013 | 179.05 | 182.22 | 179.03 | 181.47 | 0 | +2.29(+1.28%) |
Aug 01, 2013 | 178.85 | 182.21 | 178.45 | 179.18 | 0 | +1.49(+0.84%) |
Jul 31, 2013 | 175.89 | 180.50 | 175.03 | 177.68 | 0 | +1.98(+1.13%) |
Jul 30, 2013 | 175.96 | 177.19 | 175.20 | 175.70 | 0 | +0.65(+0.37%) |
Jul 29, 2013 | 176.37 | 176.99 | 174.36 | 175.05 | 0 | -1.59(-0.90%) |
Jul 26, 2013 | 176.02 | 178.18 | 175.58 | 176.64 | 0 | +0.13(+0.07%) |
Jul 25, 2013 | 180.57 | 180.57 | 173.93 | 176.51 | 0 | -4.50(-2.49%) |
Jul 24, 2013 | 186.32 | 187.22 | 179.88 | 181.01 | 0 | -4.91(-2.64%) |
Jul 23, 2013 | 184.92 | 186.47 | 184.56 | 185.93 | 0 | +1.32(+0.71%) |
Jul 22, 2013 | 186.76 | 187.16 | 183.63 | 184.61 | 0 | -1.42(-0.76%) |
Jul 19, 2013 | 184.50 | 186.37 | 183.84 | 186.03 | 0 | +1.30(+0.70%) |
Jul 18, 2013 | 185.57 | 186.88 | 184.44 | 184.73 | 0 | -0.28(-0.15%) |
Jul 17, 2013 | 183.56 | 185.82 | 181.76 | 185.01 | 0 | +1.69(+0.92%) |
Jul 16, 2013 | 184.25 | 186.74 | 182.28 | 183.32 | 0 | -0.60(-0.33%) |
Jul 15, 2013 | 187.18 | 187.49 | 183.71 | 183.92 | 0 | -3.08(-1.65%) |
Jul 12, 2013 | 187.19 | 188.39 | 185.81 | 187.00 | 0 | -0.25(-0.14%) |
Jul 11, 2013 | 179.48 | 187.40 | 179.48 | 187.25 | 0 | +8.80(+4.93%) |
Jul 10, 2013 | 179.19 | 179.77 | 177.00 | 178.45 | 0 | -0.77(-0.43%) |
Jul 09, 2013 | 173.61 | 180.05 | 173.59 | 179.22 | 0 | +6.45(+3.73%) |
Jul 08, 2013 | 176.04 | 176.89 | 172.55 | 172.77 | 0 | -2.37(-1.35%) |
Jul 05, 2013 | 179.00 | 179.00 | 172.86 | 175.14 | 0 | -3.11(-1.74%) |
Jul 03, 2013 | 178.25 | 178.25 | 178.25 | 0 | +0.64(+0.36%) | |
Jul 02, 2013 | 178.97 | 180.46 | 177.03 | 177.60 | 0 | -1.47(-0.82%) |