Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 203.60 | 207.77 | 203.60 | 207.41 | 701,951 | -0.25(-0.12%) |
Sep 27, 2013 | 206.82 | 208.33 | 205.64 | 207.66 | 662,161 | -1.33(-0.63%) |
Sep 26, 2013 | 207.86 | 209.42 | 207.37 | 208.99 | 409,926 | +1.87(+0.90%) |
Sep 25, 2013 | 206.95 | 208.20 | 205.81 | 207.12 | 829,712 | -1.73(-0.83%) |
Sep 24, 2013 | 210.68 | 211.09 | 208.54 | 208.85 | 562,334 | -1.89(-0.89%) |
Sep 23, 2013 | 213.66 | 213.66 | 209.20 | 210.73 | 820,808 | -2.56(-1.20%) |
Sep 20, 2013 | 217.43 | 218.76 | 213.09 | 213.29 | 1,237,352 | -4.09(-1.88%) |
Sep 19, 2013 | 215.24 | 218.67 | 214.61 | 217.38 | 1,168,364 | +3.24(+1.51%) |
Sep 18, 2013 | 208.89 | 215.79 | 208.31 | 214.14 | 1,544,006 | +4.92(+2.35%) |
Sep 17, 2013 | 208.97 | 209.46 | 207.91 | 209.22 | 788,458 | +0.25(+0.12%) |
Sep 16, 2013 | 206.85 | 209.46 | 202.82 | 208.97 | 1,667,888 | +6.15(+3.03%) |
Sep 13, 2013 | 201.10 | 202.95 | 200.47 | 202.82 | 732,131 | +1.82(+0.90%) |
Sep 12, 2013 | 198.87 | 202.22 | 198.87 | 201.00 | 794,210 | +0.39(+0.19%) |
Sep 11, 2013 | 202.62 | 203.00 | 200.04 | 200.61 | 1,029,344 | -3.65(-1.79%) |
Sep 10, 2013 | 203.87 | 205.41 | 203.21 | 204.26 | 788,995 | +2.65(+1.32%) |
Sep 09, 2013 | 201.07 | 201.67 | 199.18 | 201.60 | 792,056 | +1.39(+0.70%) |
Sep 06, 2013 | 201.90 | 202.72 | 198.82 | 200.21 | 804,347 | -1.18(-0.59%) |
Sep 05, 2013 | 203.77 | 204.53 | 200.85 | 201.39 | 699,525 | -2.55(-1.25%) |
Sep 04, 2013 | 201.95 | 204.91 | 200.87 | 203.94 | 634,741 | +1.78(+0.88%) |
Sep 03, 2013 | 203.10 | 204.36 | 199.94 | 202.16 | 674,101 | +2.65(+1.33%) |
Aug 30, 2013 | 200.52 | 201.48 | 198.69 | 199.51 | 749,493 | -0.17(-0.08%) |
Aug 29, 2013 | 197.38 | 201.26 | 197.20 | 199.68 | 426,981 | +2.13(+1.08%) |
Aug 28, 2013 | 196.45 | 200.12 | 195.83 | 197.55 | 671,670 | +0.37(+0.19%) |
Aug 27, 2013 | 202.14 | 203.03 | 197.13 | 197.19 | 824,807 | -8.04(-3.92%) |
Aug 26, 2013 | 204.80 | 207.64 | 203.79 | 205.23 | 1,303,012 | +0.55(+0.27%) |
Aug 23, 2013 | 205.54 | 205.78 | 202.86 | 204.68 | 582,184 | +0.56(+0.28%) |
Aug 22, 2013 | 202.09 | 204.70 | 201.41 | 204.11 | 466,063 | +3.08(+1.53%) |
Aug 21, 2013 | 202.71 | 204.20 | 200.32 | 201.03 | 1,063,305 | -2.22(-1.09%) |
Aug 20, 2013 | 203.38 | 203.82 | 202.05 | 203.25 | 1,094,036 | +0.14(+0.07%) |
Aug 19, 2013 | 204.83 | 206.28 | 202.90 | 203.11 | 935,321 | -2.60(-1.26%) |
Aug 16, 2013 | 204.89 | 207.76 | 204.08 | 205.71 | 816,938 | +0.05(+0.02%) |
Aug 15, 2013 | 208.97 | 209.14 | 203.74 | 205.66 | 778,842 | -5.50(-2.61%) |
Aug 14, 2013 | 213.21 | 213.83 | 211.14 | 211.16 | 393,619 | -1.90(-0.89%) |
Aug 13, 2013 | 212.09 | 213.71 | 210.40 | 213.06 | 502,963 | +1.22(+0.57%) |
Aug 12, 2013 | 212.57 | 213.21 | 210.64 | 211.84 | 468,136 | -1.80(-0.84%) |
Aug 09, 2013 | 212.34 | 215.87 | 211.12 | 213.64 | 756,803 | +1.56(+0.74%) |
Aug 08, 2013 | 215.74 | 216.20 | 211.98 | 212.08 | 654,731 | -1.81(-0.85%) |
Aug 07, 2013 | 215.60 | 215.60 | 211.80 | 213.89 | 627,749 | -2.81(-1.30%) |
Aug 06, 2013 | 217.16 | 218.25 | 215.43 | 216.70 | 428,613 | -0.86(-0.40%) |
Aug 05, 2013 | 216.99 | 217.80 | 215.82 | 217.56 | 439,251 | -0.69(-0.31%) |
Aug 02, 2013 | 217.39 | 219.54 | 216.51 | 218.25 | 802,648 | +1.03(+0.47%) |
Aug 01, 2013 | 217.77 | 218.54 | 216.01 | 217.22 | 1,017,374 | +2.52(+1.17%) |
Jul 31, 2013 | 215.25 | 217.63 | 214.17 | 214.70 | 963,803 | -0.37(-0.17%) |
Jul 30, 2013 | 216.85 | 217.23 | 214.63 | 215.06 | 649,367 | -0.52(-0.24%) |
Jul 29, 2013 | 218.39 | 218.39 | 214.75 | 215.58 | 556,813 | -2.48(-1.14%) |
Jul 26, 2013 | 215.54 | 218.08 | 214.49 | 218.06 | 553,497 | +1.07(+0.49%) |
Jul 25, 2013 | 214.89 | 218.18 | 214.16 | 217.00 | 762,125 | +0.78(+0.36%) |
Jul 24, 2013 | 217.14 | 218.11 | 215.15 | 216.21 | 1,124,471 | -0.76(-0.35%) |
Jul 23, 2013 | 217.79 | 219.69 | 216.84 | 216.97 | 927,267 | -0.80(-0.37%) |
Jul 22, 2013 | 213.25 | 217.77 | 212.39 | 217.77 | 1,010,469 | +4.02(+1.88%) |
Jul 19, 2013 | 213.19 | 213.75 | 209.62 | 213.75 | 1,017,976 | +1.38(+0.65%) |
Jul 18, 2013 | 208.35 | 212.92 | 207.34 | 212.38 | 1,621,053 | +5.68(+2.75%) |
Jul 17, 2013 | 204.69 | 207.06 | 204.18 | 206.69 | 1,276,228 | +2.36(+1.15%) |
Jul 16, 2013 | 205.64 | 208.23 | 202.16 | 204.34 | 869,379 | -1.11(-0.54%) |
Jul 15, 2013 | 205.72 | 206.48 | 204.84 | 205.45 | 610,277 | +0.05(+0.03%) |
Jul 12, 2013 | 205.21 | 205.43 | 202.34 | 205.39 | 887,021 | -0.12(-0.06%) |
Jul 11, 2013 | 203.74 | 207.14 | 203.27 | 205.51 | 1,224,422 | +3.95(+1.96%) |
Jul 10, 2013 | 201.78 | 202.79 | 199.80 | 201.56 | 1,162,236 | +1.01(+0.51%) |
Jul 09, 2013 | 197.52 | 200.85 | 194.35 | 200.55 | 1,233,227 | +4.84(+2.47%) |
Jul 08, 2013 | 197.96 | 198.40 | 194.83 | 195.71 | 1,109,182 | -0.18(-0.09%) |
Jul 05, 2013 | 196.32 | 197.17 | 192.94 | 195.89 | 783,135 | +1.52(+0.78%) |
Jul 03, 2013 | 193.78 | 195.86 | 192.65 | 194.37 | 325,977 | -1.19(-0.61%) |
Jul 02, 2013 | 194.86 | 197.52 | 193.95 | 195.56 | 634,802 | +0.54(+0.28%) |