Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 121.87 | 121.98 | 121.44 | 121.80 | 8,554,208 | -0.59(-0.48%) |
Sep 26, 2013 | 122.19 | 122.86 | 122.00 | 122.39 | 6,207,930 | +0.42(+0.35%) |
Sep 25, 2013 | 122.64 | 122.66 | 121.78 | 121.96 | 8,907,802 | -0.51(-0.42%) |
Sep 24, 2013 | 123.02 | 123.24 | 122.39 | 122.48 | 5,853,720 | -0.52(-0.42%) |
Sep 23, 2013 | 123.32 | 123.48 | 122.68 | 122.99 | 10,736,843 | -0.47(-0.38%) |
Sep 20, 2013 | 124.96 | 124.98 | 123.47 | 123.47 | 11,723,527 | -1.37(-1.10%) |
Sep 19, 2013 | 125.28 | 125.32 | 124.76 | 124.84 | 9,438,960 | -0.30(-0.24%) |
Sep 18, 2013 | 123.92 | 125.43 | 123.51 | 125.14 | 11,538,768 | +1.12(+0.90%) |
Sep 17, 2013 | 123.80 | 124.19 | 123.77 | 124.02 | 5,440,831 | +0.28(+0.23%) |
Sep 16, 2013 | 124.14 | 124.17 | 123.52 | 123.74 | 8,348,815 | +1.00(+0.81%) |
Sep 13, 2013 | 122.46 | 122.83 | 122.36 | 122.74 | 6,047,279 | +0.53(+0.43%) |
Sep 12, 2013 | 122.45 | 122.52 | 122.01 | 122.21 | 6,791,553 | -0.10(-0.08%) |
Sep 11, 2013 | 121.25 | 122.33 | 121.21 | 122.31 | 8,778,073 | +1.09(+0.90%) |
Sep 10, 2013 | 120.97 | 121.25 | 120.67 | 121.22 | 7,387,788 | +1.05(+0.88%) |
Sep 09, 2013 | 119.39 | 120.42 | 119.38 | 120.17 | 5,441,089 | +1.10(+0.93%) |
Sep 06, 2013 | 119.56 | 119.77 | 118.01 | 119.07 | 11,271,721 | -0.02(-0.02%) |
Sep 05, 2013 | 119.14 | 119.56 | 119.01 | 119.09 | 7,530,752 | -0.05(-0.04%) |
Sep 04, 2013 | 118.21 | 119.32 | 118.05 | 119.14 | 5,729,481 | +0.85(+0.72%) |
Sep 03, 2013 | 118.90 | 119.16 | 117.89 | 118.28 | 6,797,598 | +0.21(+0.18%) |
Aug 30, 2013 | 118.53 | 118.53 | 117.74 | 118.08 | 7,923,290 | -0.32(-0.27%) |
Aug 29, 2013 | 118.21 | 118.98 | 118.05 | 118.40 | 5,878,036 | +0.17(+0.14%) |
Aug 28, 2013 | 117.73 | 118.55 | 117.69 | 118.23 | 6,063,585 | +0.43(+0.37%) |
Aug 27, 2013 | 118.35 | 118.79 | 117.73 | 117.80 | 14,313,668 | -1.37(-1.15%) |
Aug 26, 2013 | 119.66 | 120.01 | 119.15 | 119.16 | 7,219,094 | -0.50(-0.41%) |
Aug 23, 2013 | 119.47 | 119.80 | 119.04 | 119.66 | 12,022,584 | +0.34(+0.29%) |
Aug 22, 2013 | 118.88 | 119.48 | 118.81 | 119.31 | 5,289,791 | +0.61(+0.51%) |
Aug 21, 2013 | 119.35 | 119.73 | 118.60 | 118.71 | 11,888,531 | -0.89(-0.74%) |
Aug 20, 2013 | 119.72 | 120.12 | 119.44 | 119.59 | 4,815,849 | +0.01(+0.01%) |
Aug 19, 2013 | 120.03 | 120.37 | 119.52 | 119.59 | 5,226,608 | -0.61(-0.50%) |
Aug 16, 2013 | 120.26 | 120.64 | 119.98 | 120.19 | 8,812,642 | -0.19(-0.16%) |
Aug 15, 2013 | 121.16 | 121.16 | 120.26 | 120.38 | 12,571,701 | -1.76(-1.44%) |
Aug 14, 2013 | 122.89 | 123.02 | 121.97 | 122.14 | 7,976,403 | -0.89(-0.72%) |
Aug 13, 2013 | 123.01 | 123.45 | 122.15 | 123.03 | 5,965,510 | +0.33(+0.27%) |
Aug 12, 2013 | 122.24 | 122.92 | 122.16 | 122.70 | 4,641,255 | -0.06(-0.05%) |
Aug 09, 2013 | 123.07 | 123.43 | 122.14 | 122.76 | 5,713,734 | -0.46(-0.37%) |
Aug 08, 2013 | 123.74 | 123.83 | 122.67 | 123.23 | 6,365,625 | +0.12(+0.10%) |
Aug 07, 2013 | 122.93 | 123.27 | 122.69 | 123.11 | 5,449,793 | -0.25(-0.20%) |
Aug 06, 2013 | 123.77 | 123.78 | 123.00 | 123.36 | 4,495,309 | -0.75(-0.60%) |
Aug 05, 2013 | 124.20 | 124.28 | 123.87 | 124.10 | 3,862,813 | -0.33(-0.26%) |
Aug 02, 2013 | 123.85 | 124.46 | 123.66 | 124.43 | 4,550,974 | +0.25(+0.20%) |
Aug 01, 2013 | 124.18 | 124.40 | 124.01 | 124.18 | 6,117,218 | +0.84(+0.68%) |
Jul 31, 2013 | 123.57 | 124.29 | 123.12 | 123.35 | 14,793,627 | -0.06(-0.05%) |
Jul 30, 2013 | 123.79 | 123.94 | 123.01 | 123.40 | 5,286,171 | -0.02(-0.01%) |
Jul 29, 2013 | 123.36 | 123.58 | 123.03 | 123.42 | 3,254,434 | -0.18(-0.15%) |
Jul 26, 2013 | 123.06 | 123.67 | 122.41 | 123.60 | 4,845,528 | +0.03(+0.03%) |
Jul 25, 2013 | 123.11 | 123.67 | 122.84 | 123.57 | 6,883,505 | +0.02(+0.01%) |
Jul 24, 2013 | 123.96 | 124.03 | 123.16 | 123.55 | 4,887,999 | -0.21(-0.17%) |
Jul 23, 2013 | 123.93 | 124.01 | 123.54 | 123.76 | 4,260,242 | +0.20(+0.16%) |
Jul 22, 2013 | 123.49 | 123.81 | 123.32 | 123.56 | 3,974,309 | -0.01(-0.01%) |
Jul 19, 2013 | 123.38 | 123.58 | 123.13 | 123.57 | 6,062,701 | -0.18(-0.14%) |
Jul 18, 2013 | 123.46 | 124.06 | 123.13 | 123.75 | 8,558,988 | +0.79(+0.64%) |
Jul 17, 2013 | 123.19 | 123.35 | 122.82 | 122.96 | 8,166,188 | +0.04(+0.03%) |
Jul 16, 2013 | 123.16 | 123.27 | 122.62 | 122.92 | 4,512,414 | -0.27(-0.22%) |
Jul 15, 2013 | 123.12 | 123.37 | 122.94 | 123.19 | 3,454,173 | +0.38(+0.31%) |
Jul 12, 2013 | 123.01 | 123.28 | 122.59 | 122.81 | 7,971,221 | -0.17(-0.14%) |
Jul 11, 2013 | 122.96 | 123.17 | 122.45 | 122.98 | 7,341,650 | +1.33(+1.09%) |
Jul 10, 2013 | 121.70 | 122.11 | 121.37 | 121.65 | 7,614,952 | -0.06(-0.05%) |
Jul 09, 2013 | 121.65 | 121.87 | 121.39 | 121.71 | 6,527,949 | +0.61(+0.51%) |
Jul 08, 2013 | 120.91 | 121.43 | 120.83 | 121.10 | 6,170,841 | +0.80(+0.66%) |
Jul 05, 2013 | 120.06 | 120.36 | 119.02 | 120.30 | 6,940,290 | +1.18(+0.99%) |
Jul 03, 2013 | 118.23 | 119.47 | 118.10 | 119.12 | 3,262,776 | +0.49(+0.41%) |
Jul 02, 2013 | 118.81 | 119.66 | 118.22 | 118.64 | 6,118,252 | -0.39(-0.33%) |