Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 121.93 | 122.04 | 121.50 | 121.86 | 8,549,732 | -0.59(-0.48%) |
Sep 26, 2013 | 122.25 | 122.92 | 122.07 | 122.45 | 6,204,682 | +0.42(+0.35%) |
Sep 25, 2013 | 122.70 | 122.72 | 121.84 | 122.03 | 8,903,141 | -0.51(-0.42%) |
Sep 24, 2013 | 123.08 | 123.31 | 122.45 | 122.54 | 5,850,657 | -0.52(-0.42%) |
Sep 23, 2013 | 123.38 | 123.55 | 122.75 | 123.06 | 10,731,225 | -0.47(-0.38%) |
Sep 20, 2013 | 125.02 | 125.05 | 123.53 | 123.53 | 11,717,393 | -1.37(-1.10%) |
Sep 19, 2013 | 125.35 | 125.39 | 124.83 | 124.91 | 9,434,022 | -0.30(-0.24%) |
Sep 18, 2013 | 123.98 | 125.50 | 123.57 | 125.20 | 11,532,731 | +1.12(+0.90%) |
Sep 17, 2013 | 123.87 | 124.26 | 123.84 | 124.08 | 5,437,984 | +0.28(+0.23%) |
Sep 16, 2013 | 124.20 | 124.24 | 123.58 | 123.80 | 8,344,447 | +1.00(+0.81%) |
Sep 13, 2013 | 122.53 | 122.89 | 122.42 | 122.81 | 6,044,115 | +0.53(+0.43%) |
Sep 12, 2013 | 122.52 | 122.58 | 122.08 | 122.28 | 6,787,999 | -0.10(-0.08%) |
Sep 11, 2013 | 121.31 | 122.40 | 121.27 | 122.37 | 8,773,480 | +1.09(+0.90%) |
Sep 10, 2013 | 121.03 | 121.31 | 120.74 | 121.29 | 7,383,923 | +1.06(+0.88%) |
Sep 09, 2013 | 119.46 | 120.48 | 119.44 | 120.23 | 5,438,242 | +1.10(+0.93%) |
Sep 06, 2013 | 119.62 | 119.83 | 118.08 | 119.13 | 11,265,824 | -0.02(-0.02%) |
Sep 05, 2013 | 119.20 | 119.62 | 119.08 | 119.15 | 7,526,812 | -0.05(-0.04%) |
Sep 04, 2013 | 118.28 | 119.39 | 118.11 | 119.20 | 5,726,483 | +0.86(+0.72%) |
Sep 03, 2013 | 118.96 | 119.22 | 117.95 | 118.35 | 6,794,042 | +0.21(+0.18%) |
Aug 30, 2013 | 118.59 | 118.59 | 117.80 | 118.14 | 7,919,145 | -0.32(-0.27%) |
Aug 29, 2013 | 118.28 | 119.04 | 118.11 | 118.46 | 5,874,960 | +0.17(+0.14%) |
Aug 28, 2013 | 117.80 | 118.61 | 117.75 | 118.29 | 6,060,413 | +0.43(+0.37%) |
Aug 27, 2013 | 118.41 | 118.85 | 117.79 | 117.86 | 14,306,179 | -1.37(-1.15%) |
Aug 26, 2013 | 119.72 | 120.07 | 119.21 | 119.23 | 7,215,317 | -0.50(-0.41%) |
Aug 23, 2013 | 119.53 | 119.86 | 119.11 | 119.72 | 12,016,294 | +0.34(+0.29%) |
Aug 22, 2013 | 118.95 | 119.55 | 118.87 | 119.38 | 5,287,023 | +0.61(+0.51%) |
Aug 21, 2013 | 119.41 | 119.79 | 118.66 | 118.77 | 11,882,310 | -0.89(-0.74%) |
Aug 20, 2013 | 119.78 | 120.18 | 119.50 | 119.66 | 4,813,329 | +0.01(+0.01%) |
Aug 19, 2013 | 120.10 | 120.43 | 119.58 | 119.65 | 5,223,874 | -0.61(-0.50%) |
Aug 16, 2013 | 120.32 | 120.70 | 120.04 | 120.26 | 8,808,031 | -0.19(-0.16%) |
Aug 15, 2013 | 121.23 | 121.23 | 120.33 | 120.45 | 12,565,124 | -1.76(-1.44%) |
Aug 14, 2013 | 122.96 | 123.08 | 122.03 | 122.20 | 7,972,230 | -0.89(-0.72%) |
Aug 13, 2013 | 123.08 | 123.51 | 122.22 | 123.09 | 5,962,389 | +0.33(+0.27%) |
Aug 12, 2013 | 122.30 | 122.98 | 122.22 | 122.77 | 4,638,827 | -0.06(-0.05%) |
Aug 09, 2013 | 123.13 | 123.50 | 122.21 | 122.83 | 5,710,745 | -0.46(-0.37%) |
Aug 08, 2013 | 123.80 | 123.90 | 122.73 | 123.29 | 6,362,295 | +0.12(+0.10%) |
Aug 07, 2013 | 123.00 | 123.34 | 122.75 | 123.17 | 5,446,942 | -0.25(-0.20%) |
Aug 06, 2013 | 123.83 | 123.84 | 123.07 | 123.42 | 4,492,957 | -0.75(-0.60%) |
Aug 05, 2013 | 124.26 | 124.34 | 123.94 | 124.17 | 3,860,792 | -0.33(-0.26%) |
Aug 02, 2013 | 123.91 | 124.53 | 123.72 | 124.49 | 4,548,593 | +0.25(+0.20%) |
Aug 01, 2013 | 124.25 | 124.46 | 124.07 | 124.25 | 6,114,017 | +0.84(+0.68%) |
Jul 31, 2013 | 123.63 | 124.36 | 123.19 | 123.41 | 14,785,887 | -0.06(-0.05%) |
Jul 30, 2013 | 123.86 | 124.00 | 123.08 | 123.47 | 5,283,405 | -0.02(-0.01%) |
Jul 29, 2013 | 123.43 | 123.65 | 123.10 | 123.48 | 3,252,731 | -0.18(-0.15%) |
Jul 26, 2013 | 123.12 | 123.74 | 122.48 | 123.67 | 4,842,993 | +0.03(+0.03%) |
Jul 25, 2013 | 123.17 | 123.74 | 122.90 | 123.63 | 6,879,904 | +0.02(+0.01%) |
Jul 24, 2013 | 124.02 | 124.10 | 123.23 | 123.62 | 4,885,442 | -0.21(-0.17%) |
Jul 23, 2013 | 123.99 | 124.07 | 123.60 | 123.83 | 4,258,013 | +0.20(+0.16%) |
Jul 22, 2013 | 123.55 | 123.87 | 123.39 | 123.63 | 3,972,229 | -0.01(-0.01%) |
Jul 19, 2013 | 123.44 | 123.65 | 123.19 | 123.63 | 6,059,529 | -0.18(-0.14%) |
Jul 18, 2013 | 123.52 | 124.13 | 123.19 | 123.81 | 8,554,510 | +0.79(+0.64%) |
Jul 17, 2013 | 123.25 | 123.42 | 122.88 | 123.02 | 8,161,916 | +0.04(+0.03%) |
Jul 16, 2013 | 123.22 | 123.33 | 122.69 | 122.98 | 4,510,053 | -0.27(-0.22%) |
Jul 15, 2013 | 123.19 | 123.43 | 123.00 | 123.25 | 3,452,366 | +0.38(+0.31%) |
Jul 12, 2013 | 123.08 | 123.35 | 122.65 | 122.88 | 7,967,051 | -0.17(-0.14%) |
Jul 11, 2013 | 123.02 | 123.23 | 122.51 | 123.04 | 7,337,809 | +1.33(+1.09%) |
Jul 10, 2013 | 121.76 | 122.17 | 121.43 | 121.71 | 7,610,968 | -0.06(-0.05%) |
Jul 09, 2013 | 121.71 | 121.94 | 121.45 | 121.78 | 6,524,533 | +0.61(+0.51%) |
Jul 08, 2013 | 120.97 | 121.49 | 120.89 | 121.16 | 6,167,612 | +0.80(+0.66%) |
Jul 05, 2013 | 120.13 | 120.42 | 119.08 | 120.37 | 6,936,659 | +1.18(+0.99%) |
Jul 03, 2013 | 118.29 | 119.54 | 118.16 | 119.19 | 3,261,069 | +0.49(+0.41%) |
Jul 02, 2013 | 118.88 | 119.72 | 118.28 | 118.70 | 6,115,051 | -0.39(-0.33%) |