Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 118.21 | 118.48 | 117.80 | 118.12 | 849,704 | -0.91(-0.77%) |
Sep 27, 2013 | 118.02 | 119.47 | 117.88 | 119.03 | 1,053,151 | +0.78(+0.66%) |
Sep 26, 2013 | 118.38 | 118.81 | 117.75 | 118.25 | 999,268 | -0.04(-0.03%) |
Sep 25, 2013 | 118.61 | 119.66 | 118.21 | 118.28 | 1,579,790 | +0.52(+0.44%) |
Sep 24, 2013 | 118.86 | 119.42 | 117.33 | 117.76 | 1,892,892 | -1.46(-1.23%) |
Sep 23, 2013 | 120.67 | 120.92 | 118.95 | 119.22 | 1,621,631 | -1.63(-1.35%) |
Sep 20, 2013 | 121.43 | 122.09 | 120.40 | 120.85 | 2,417,508 | -0.68(-0.56%) |
Sep 19, 2013 | 121.71 | 122.75 | 121.17 | 121.53 | 1,778,365 | +0.37(+0.30%) |
Sep 18, 2013 | 120.80 | 121.42 | 119.30 | 121.17 | 910,775 | +0.49(+0.40%) |
Sep 17, 2013 | 119.53 | 120.98 | 119.48 | 120.68 | 1,003,406 | +1.20(+1.00%) |
Sep 16, 2013 | 119.71 | 120.10 | 119.22 | 119.48 | 647,252 | +0.99(+0.84%) |
Sep 13, 2013 | 118.34 | 118.69 | 117.84 | 118.49 | 782,959 | +0.09(+0.08%) |
Sep 12, 2013 | 117.66 | 119.33 | 117.66 | 118.39 | 977,920 | +0.83(+0.71%) |
Sep 11, 2013 | 115.97 | 117.56 | 115.63 | 117.56 | 1,395,448 | +1.64(+1.41%) |
Sep 10, 2013 | 115.08 | 115.94 | 114.66 | 115.93 | 801,694 | +1.54(+1.34%) |
Sep 09, 2013 | 113.92 | 114.66 | 113.53 | 114.39 | 695,573 | +0.63(+0.55%) |
Sep 06, 2013 | 113.22 | 114.58 | 111.75 | 113.76 | 818,189 | +0.58(+0.51%) |
Sep 05, 2013 | 113.05 | 113.65 | 112.81 | 113.18 | 674,289 | -0.05(-0.05%) |
Sep 04, 2013 | 112.95 | 113.61 | 112.39 | 113.24 | 1,235,333 | +0.44(+0.39%) |
Sep 03, 2013 | 113.03 | 114.26 | 112.12 | 112.80 | 903,109 | +1.02(+0.91%) |
Aug 30, 2013 | 112.08 | 112.51 | 111.19 | 111.77 | 976,285 | -0.14(-0.12%) |
Aug 29, 2013 | 111.08 | 112.64 | 110.63 | 111.91 | 598,852 | +0.55(+0.50%) |
Aug 28, 2013 | 110.82 | 111.95 | 110.50 | 111.36 | 759,615 | +0.32(+0.29%) |
Aug 27, 2013 | 112.13 | 112.13 | 110.73 | 111.04 | 798,638 | -1.41(-1.25%) |
Aug 26, 2013 | 113.27 | 113.27 | 112.35 | 112.44 | 682,256 | -0.52(-0.46%) |
Aug 23, 2013 | 112.96 | 113.16 | 112.09 | 112.97 | 552,592 | +0.03(+0.02%) |
Aug 22, 2013 | 112.22 | 113.12 | 112.09 | 112.94 | 419,279 | +0.77(+0.69%) |
Aug 21, 2013 | 112.47 | 113.09 | 112.08 | 112.17 | 819,566 | -0.40(-0.36%) |
Aug 20, 2013 | 111.76 | 113.00 | 111.68 | 112.57 | 886,259 | +0.82(+0.73%) |
Aug 19, 2013 | 111.68 | 112.46 | 111.65 | 111.75 | 965,385 | -0.18(-0.16%) |
Aug 16, 2013 | 112.02 | 112.82 | 111.84 | 111.93 | 2,594,778 | -0.36(-0.32%) |
Aug 15, 2013 | 112.85 | 113.11 | 111.73 | 112.29 | 1,007,294 | -1.08(-0.96%) |
Aug 14, 2013 | 113.58 | 113.91 | 113.20 | 113.37 | 743,685 | -0.14(-0.12%) |
Aug 13, 2013 | 113.01 | 113.80 | 112.64 | 113.51 | 743,233 | +0.62(+0.54%) |
Aug 12, 2013 | 113.91 | 113.97 | 112.61 | 112.89 | 1,133,686 | -1.23(-1.08%) |
Aug 09, 2013 | 114.19 | 114.47 | 113.26 | 114.13 | 848,818 | -0.20(-0.18%) |
Aug 08, 2013 | 113.85 | 114.53 | 113.28 | 114.33 | 883,990 | +1.23(+1.09%) |
Aug 07, 2013 | 113.41 | 113.66 | 112.63 | 113.10 | 844,144 | -0.44(-0.39%) |
Aug 06, 2013 | 113.51 | 113.76 | 112.51 | 113.54 | 850,686 | +0.10(+0.09%) |
Aug 05, 2013 | 112.92 | 114.00 | 112.32 | 113.44 | 907,961 | +0.04(+0.03%) |
Aug 02, 2013 | 113.07 | 113.83 | 112.67 | 113.40 | 977,884 | -0.08(-0.07%) |
Aug 01, 2013 | 113.25 | 113.82 | 112.67 | 113.48 | 1,072,654 | +0.78(+0.69%) |
Jul 31, 2013 | 113.32 | 113.93 | 111.90 | 112.70 | 1,459,463 | -0.71(-0.62%) |
Jul 30, 2013 | 113.88 | 114.34 | 113.12 | 113.41 | 1,042,928 | -0.60(-0.52%) |
Jul 29, 2013 | 114.26 | 114.38 | 112.87 | 114.01 | 1,499,769 | -0.71(-0.62%) |
Jul 26, 2013 | 111.18 | 116.10 | 111.18 | 114.71 | 2,148,574 | +5.76(+5.29%) |
Jul 25, 2013 | 108.65 | 109.05 | 107.75 | 108.95 | 1,094,389 | +0.11(+0.10%) |
Jul 24, 2013 | 108.96 | 109.10 | 108.18 | 108.84 | 974,621 | +0.31(+0.29%) |
Jul 23, 2013 | 109.14 | 109.14 | 108.06 | 108.53 | 818,580 | -0.41(-0.37%) |
Jul 22, 2013 | 109.04 | 109.71 | 108.71 | 108.94 | 1,388,079 | -0.08(-0.08%) |
Jul 19, 2013 | 108.54 | 109.28 | 107.99 | 109.02 | 747,451 | +0.16(+0.14%) |
Jul 18, 2013 | 108.78 | 109.39 | 108.43 | 108.86 | 777,136 | +0.29(+0.26%) |
Jul 17, 2013 | 108.81 | 108.99 | 108.08 | 108.58 | 630,572 | -0.12(-0.11%) |
Jul 16, 2013 | 109.71 | 109.85 | 108.39 | 108.70 | 880,840 | -1.11(-1.01%) |
Jul 15, 2013 | 109.30 | 109.83 | 108.73 | 109.81 | 661,381 | +0.80(+0.73%) |
Jul 12, 2013 | 108.84 | 109.10 | 108.01 | 109.01 | 791,906 | +0.38(+0.35%) |
Jul 11, 2013 | 108.42 | 108.88 | 108.20 | 108.63 | 798,911 | +1.23(+1.15%) |
Jul 10, 2013 | 106.65 | 108.11 | 105.41 | 107.40 | 1,041,268 | +0.81(+0.76%) |
Jul 09, 2013 | 107.04 | 107.73 | 106.51 | 106.59 | 1,038,467 | +0.06(+0.06%) |
Jul 08, 2013 | 106.58 | 107.55 | 106.39 | 106.53 | 944,043 | +0.19(+0.18%) |
Jul 05, 2013 | 106.31 | 106.38 | 105.33 | 106.33 | 552,591 | +1.02(+0.97%) |
Jul 03, 2013 | 104.58 | 105.54 | 104.06 | 105.31 | 828,411 | +0.31(+0.30%) |
Jul 02, 2013 | 106.56 | 106.66 | 104.58 | 105.00 | 1,264,435 | -1.75(-1.64%) |