Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 118.34 | 118.61 | 117.92 | 118.25 | 848,779 | -0.91(-0.77%) |
Sep 27, 2013 | 118.14 | 119.60 | 118.01 | 119.16 | 1,052,004 | +0.78(+0.66%) |
Sep 26, 2013 | 118.50 | 118.94 | 117.88 | 118.38 | 998,181 | -0.04(-0.03%) |
Sep 25, 2013 | 118.73 | 119.79 | 118.34 | 118.41 | 1,578,070 | +0.53(+0.45%) |
Sep 24, 2013 | 118.99 | 119.56 | 117.46 | 117.89 | 1,890,831 | -1.47(-1.23%) |
Sep 23, 2013 | 120.80 | 121.05 | 119.08 | 119.35 | 1,619,866 | -1.63(-1.35%) |
Sep 20, 2013 | 121.56 | 122.22 | 120.53 | 120.98 | 2,414,877 | -0.68(-0.56%) |
Sep 19, 2013 | 121.84 | 122.88 | 121.30 | 121.67 | 1,776,430 | +0.37(+0.30%) |
Sep 18, 2013 | 120.93 | 121.56 | 119.43 | 121.30 | 909,784 | +0.49(+0.40%) |
Sep 17, 2013 | 119.66 | 121.11 | 119.61 | 120.81 | 1,002,313 | +1.20(+1.00%) |
Sep 16, 2013 | 119.84 | 120.23 | 119.35 | 119.61 | 646,547 | +1.00(+0.84%) |
Sep 13, 2013 | 118.47 | 118.82 | 117.97 | 118.61 | 782,107 | +0.09(+0.08%) |
Sep 12, 2013 | 117.79 | 119.46 | 117.79 | 118.52 | 976,856 | +0.83(+0.71%) |
Sep 11, 2013 | 116.10 | 117.69 | 115.75 | 117.69 | 1,393,929 | +1.64(+1.41%) |
Sep 10, 2013 | 115.20 | 116.07 | 114.78 | 116.05 | 800,821 | +1.54(+1.34%) |
Sep 09, 2013 | 114.04 | 114.79 | 113.66 | 114.51 | 694,816 | +0.63(+0.55%) |
Sep 06, 2013 | 113.34 | 114.71 | 111.87 | 113.89 | 817,299 | +0.58(+0.51%) |
Sep 05, 2013 | 113.17 | 113.78 | 112.93 | 113.31 | 673,555 | -0.06(-0.05%) |
Sep 04, 2013 | 113.08 | 113.74 | 112.51 | 113.36 | 1,233,989 | +0.44(+0.39%) |
Sep 03, 2013 | 113.15 | 114.39 | 112.25 | 112.92 | 902,126 | +1.02(+0.91%) |
Aug 30, 2013 | 112.20 | 112.63 | 111.32 | 111.90 | 975,223 | -0.14(-0.12%) |
Aug 29, 2013 | 111.20 | 112.76 | 110.75 | 112.03 | 598,200 | +0.55(+0.50%) |
Aug 28, 2013 | 110.94 | 112.07 | 110.62 | 111.48 | 758,788 | +0.32(+0.29%) |
Aug 27, 2013 | 112.25 | 112.25 | 110.85 | 111.16 | 797,769 | -1.41(-1.25%) |
Aug 26, 2013 | 113.39 | 113.39 | 112.47 | 112.57 | 681,513 | -0.52(-0.46%) |
Aug 23, 2013 | 113.08 | 113.28 | 112.22 | 113.09 | 551,990 | +0.03(+0.02%) |
Aug 22, 2013 | 112.34 | 113.25 | 112.22 | 113.06 | 418,823 | +0.77(+0.69%) |
Aug 21, 2013 | 112.59 | 113.21 | 112.20 | 112.29 | 818,674 | -0.41(-0.36%) |
Aug 20, 2013 | 111.89 | 113.12 | 111.80 | 112.70 | 885,294 | +0.82(+0.73%) |
Aug 19, 2013 | 111.80 | 112.58 | 111.78 | 111.88 | 964,334 | -0.18(-0.16%) |
Aug 16, 2013 | 112.14 | 112.94 | 111.96 | 112.05 | 2,591,953 | -0.36(-0.32%) |
Aug 15, 2013 | 112.97 | 113.23 | 111.85 | 112.41 | 1,006,198 | -1.08(-0.96%) |
Aug 14, 2013 | 113.70 | 114.04 | 113.32 | 113.50 | 742,875 | -0.14(-0.12%) |
Aug 13, 2013 | 113.14 | 113.93 | 112.76 | 113.63 | 742,424 | +0.62(+0.55%) |
Aug 12, 2013 | 114.04 | 114.09 | 112.73 | 113.02 | 1,132,452 | -1.23(-1.08%) |
Aug 09, 2013 | 114.31 | 114.60 | 113.39 | 114.25 | 847,894 | -0.20(-0.18%) |
Aug 08, 2013 | 113.97 | 114.66 | 113.40 | 114.45 | 883,027 | +1.23(+1.09%) |
Aug 07, 2013 | 113.53 | 113.78 | 112.75 | 113.22 | 843,225 | -0.44(-0.39%) |
Aug 06, 2013 | 113.63 | 113.88 | 112.63 | 113.66 | 849,760 | +0.10(+0.09%) |
Aug 05, 2013 | 113.05 | 114.12 | 112.44 | 113.56 | 906,972 | +0.04(+0.03%) |
Aug 02, 2013 | 113.19 | 113.96 | 112.79 | 113.52 | 976,819 | -0.08(-0.07%) |
Aug 01, 2013 | 113.38 | 113.94 | 112.79 | 113.61 | 1,071,486 | +0.78(+0.69%) |
Jul 31, 2013 | 113.44 | 114.06 | 112.02 | 112.82 | 1,457,875 | -0.71(-0.62%) |
Jul 30, 2013 | 114.00 | 114.46 | 113.25 | 113.53 | 1,041,793 | -0.60(-0.52%) |
Jul 29, 2013 | 114.39 | 114.51 | 112.99 | 114.13 | 1,498,136 | -0.71(-0.62%) |
Jul 26, 2013 | 111.30 | 116.23 | 111.30 | 114.84 | 2,146,235 | +5.77(+5.29%) |
Jul 25, 2013 | 108.77 | 109.17 | 107.87 | 109.07 | 1,093,198 | +0.11(+0.10%) |
Jul 24, 2013 | 109.08 | 109.22 | 108.30 | 108.96 | 973,560 | +0.31(+0.29%) |
Jul 23, 2013 | 109.26 | 109.26 | 108.18 | 108.65 | 817,689 | -0.40(-0.37%) |
Jul 22, 2013 | 109.15 | 109.83 | 108.83 | 109.05 | 1,386,568 | -0.08(-0.08%) |
Jul 19, 2013 | 108.66 | 109.40 | 108.11 | 109.14 | 746,637 | +0.16(+0.14%) |
Jul 18, 2013 | 108.90 | 109.51 | 108.55 | 108.98 | 776,290 | +0.29(+0.26%) |
Jul 17, 2013 | 108.92 | 109.11 | 108.20 | 108.69 | 629,885 | -0.12(-0.11%) |
Jul 16, 2013 | 109.83 | 109.97 | 108.51 | 108.81 | 879,881 | -1.11(-1.01%) |
Jul 15, 2013 | 109.42 | 109.94 | 108.85 | 109.93 | 660,661 | +0.80(+0.73%) |
Jul 12, 2013 | 108.96 | 109.22 | 108.12 | 109.13 | 791,044 | +0.38(+0.35%) |
Jul 11, 2013 | 108.54 | 109.00 | 108.32 | 108.75 | 798,042 | +1.23(+1.15%) |
Jul 10, 2013 | 106.76 | 108.22 | 105.53 | 107.52 | 1,040,134 | +0.81(+0.76%) |
Jul 09, 2013 | 107.16 | 107.85 | 106.62 | 106.71 | 1,037,337 | +0.06(+0.06%) |
Jul 08, 2013 | 106.70 | 107.66 | 106.50 | 106.64 | 943,016 | +0.19(+0.18%) |
Jul 05, 2013 | 106.42 | 106.50 | 105.45 | 106.45 | 551,989 | +1.02(+0.97%) |
Jul 03, 2013 | 104.69 | 105.66 | 104.18 | 105.43 | 827,510 | +0.31(+0.30%) |
Jul 02, 2013 | 106.68 | 106.77 | 104.69 | 105.12 | 1,263,058 | -1.75(-1.64%) |