Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 124.83 | 124.94 | 124.39 | 124.76 | 8,351,204 | -0.61(-0.48%) |
Sep 26, 2013 | 125.16 | 125.85 | 124.97 | 125.36 | 6,060,607 | +0.43(+0.35%) |
Sep 25, 2013 | 125.62 | 125.64 | 124.74 | 124.93 | 8,696,408 | -0.52(-0.42%) |
Sep 24, 2013 | 126.01 | 126.24 | 125.36 | 125.45 | 5,714,803 | -0.53(-0.42%) |
Sep 23, 2013 | 126.31 | 126.49 | 125.67 | 125.98 | 10,482,043 | -0.49(-0.39%) |
Sep 20, 2013 | 127.99 | 128.02 | 126.47 | 126.47 | 11,445,312 | -1.41(-1.10%) |
Sep 19, 2013 | 128.33 | 128.37 | 127.79 | 127.88 | 9,214,964 | -0.30(-0.24%) |
Sep 18, 2013 | 126.93 | 128.48 | 126.51 | 128.18 | 11,264,942 | +1.14(+0.90%) |
Sep 17, 2013 | 126.81 | 127.21 | 126.78 | 127.03 | 5,311,714 | +0.29(+0.23%) |
Sep 16, 2013 | 127.16 | 127.19 | 126.52 | 126.75 | 8,150,689 | +1.02(+0.81%) |
Sep 13, 2013 | 125.44 | 125.81 | 125.33 | 125.72 | 5,903,771 | +0.54(+0.43%) |
Sep 12, 2013 | 125.43 | 125.50 | 124.98 | 125.19 | 6,630,382 | -0.10(-0.08%) |
Sep 11, 2013 | 124.19 | 125.31 | 124.15 | 125.28 | 8,569,760 | +1.11(+0.90%) |
Sep 10, 2013 | 123.91 | 124.19 | 123.61 | 124.17 | 7,212,468 | +1.08(+0.88%) |
Sep 09, 2013 | 122.30 | 123.34 | 122.28 | 123.09 | 5,311,966 | +1.13(+0.93%) |
Sep 06, 2013 | 122.46 | 122.68 | 120.88 | 121.96 | 11,004,232 | -0.02(-0.02%) |
Sep 05, 2013 | 122.03 | 122.46 | 121.91 | 121.99 | 7,352,040 | -0.05(-0.04%) |
Sep 04, 2013 | 121.09 | 122.22 | 120.92 | 122.03 | 5,593,515 | +0.88(+0.72%) |
Sep 03, 2013 | 121.79 | 122.05 | 120.75 | 121.16 | 6,636,284 | +0.21(+0.18%) |
Aug 30, 2013 | 121.41 | 121.41 | 120.60 | 120.95 | 7,735,263 | -0.33(-0.27%) |
Aug 29, 2013 | 121.09 | 121.87 | 120.92 | 121.28 | 5,738,544 | +0.17(+0.14%) |
Aug 28, 2013 | 120.60 | 121.43 | 120.56 | 121.10 | 5,919,690 | +0.44(+0.37%) |
Aug 27, 2013 | 121.22 | 121.67 | 120.59 | 120.66 | 13,973,990 | -1.40(-1.15%) |
Aug 26, 2013 | 122.57 | 122.93 | 122.04 | 122.06 | 7,047,777 | -0.51(-0.41%) |
Aug 23, 2013 | 122.37 | 122.71 | 121.94 | 122.57 | 11,737,276 | +0.35(+0.29%) |
Aug 22, 2013 | 121.77 | 122.39 | 121.70 | 122.22 | 5,164,259 | +0.62(+0.51%) |
Aug 21, 2013 | 122.25 | 122.64 | 121.48 | 121.59 | 11,606,404 | -0.91(-0.74%) |
Aug 20, 2013 | 122.63 | 123.04 | 122.35 | 122.50 | 4,701,564 | +0.01(+0.01%) |
Aug 19, 2013 | 122.95 | 123.30 | 122.43 | 122.50 | 5,102,576 | -0.62(-0.50%) |
Aug 16, 2013 | 123.18 | 123.57 | 122.89 | 123.11 | 8,603,509 | -0.19(-0.16%) |
Aug 15, 2013 | 124.11 | 124.11 | 123.19 | 123.31 | 12,273,357 | -1.80(-1.44%) |
Aug 14, 2013 | 125.88 | 126.01 | 124.93 | 125.11 | 7,787,112 | -0.91(-0.72%) |
Aug 13, 2013 | 126.00 | 126.45 | 125.12 | 126.02 | 5,823,940 | +0.33(+0.27%) |
Aug 12, 2013 | 125.21 | 125.90 | 125.13 | 125.68 | 4,531,112 | -0.07(-0.05%) |
Aug 09, 2013 | 126.06 | 126.43 | 125.11 | 125.75 | 5,578,139 | -0.47(-0.37%) |
Aug 08, 2013 | 126.74 | 126.84 | 125.65 | 126.22 | 6,214,560 | +0.12(+0.10%) |
Aug 07, 2013 | 125.92 | 126.27 | 125.67 | 126.10 | 5,320,462 | -0.25(-0.20%) |
Aug 06, 2013 | 126.78 | 126.78 | 125.99 | 126.35 | 4,388,629 | -0.77(-0.60%) |
Aug 05, 2013 | 127.22 | 127.30 | 126.88 | 127.12 | 3,771,143 | -0.33(-0.26%) |
Aug 02, 2013 | 126.86 | 127.49 | 126.66 | 127.45 | 4,442,973 | +0.25(+0.20%) |
Aug 01, 2013 | 127.20 | 127.42 | 127.02 | 127.20 | 5,972,048 | +0.86(+0.68%) |
Jul 31, 2013 | 126.57 | 127.31 | 126.12 | 126.34 | 14,442,554 | -0.06(-0.05%) |
Jul 30, 2013 | 126.80 | 126.95 | 126.00 | 126.40 | 5,160,723 | -0.02(-0.01%) |
Jul 29, 2013 | 126.36 | 126.59 | 126.03 | 126.42 | 3,177,201 | -0.19(-0.15%) |
Jul 26, 2013 | 126.05 | 126.68 | 125.39 | 126.61 | 4,730,537 | +0.03(+0.03%) |
Jul 25, 2013 | 126.10 | 126.68 | 125.82 | 126.57 | 6,720,150 | +0.02(+0.01%) |
Jul 24, 2013 | 126.97 | 127.05 | 126.16 | 126.56 | 4,772,001 | -0.21(-0.17%) |
Jul 23, 2013 | 126.94 | 127.02 | 126.54 | 126.77 | 4,159,140 | +0.20(+0.16%) |
Jul 22, 2013 | 126.49 | 126.82 | 126.32 | 126.56 | 3,879,993 | -0.01(-0.01%) |
Jul 19, 2013 | 126.38 | 126.59 | 126.12 | 126.57 | 5,918,825 | -0.18(-0.14%) |
Jul 18, 2013 | 126.46 | 127.08 | 126.12 | 126.75 | 8,355,871 | +0.81(+0.64%) |
Jul 17, 2013 | 126.18 | 126.35 | 125.81 | 125.94 | 7,972,393 | +0.04(+0.03%) |
Jul 16, 2013 | 126.15 | 126.26 | 125.60 | 125.90 | 4,405,328 | -0.28(-0.22%) |
Jul 15, 2013 | 126.12 | 126.37 | 125.93 | 126.18 | 3,372,201 | +0.38(+0.31%) |
Jul 12, 2013 | 126.00 | 126.28 | 125.57 | 125.80 | 7,782,053 | -0.17(-0.14%) |
Jul 11, 2013 | 125.94 | 126.17 | 125.42 | 125.97 | 7,167,422 | +1.36(+1.09%) |
Jul 10, 2013 | 124.66 | 125.08 | 124.32 | 124.61 | 7,434,238 | -0.07(-0.05%) |
Jul 09, 2013 | 124.61 | 124.83 | 124.34 | 124.67 | 6,373,031 | +0.63(+0.51%) |
Jul 08, 2013 | 123.85 | 124.38 | 123.77 | 124.04 | 6,024,398 | +0.82(+0.66%) |
Jul 05, 2013 | 122.98 | 123.28 | 121.91 | 123.23 | 6,775,587 | +1.21(+0.99%) |
Jul 03, 2013 | 121.11 | 122.38 | 120.97 | 122.02 | 3,185,346 | +0.50(+0.41%) |
Jul 02, 2013 | 121.70 | 122.57 | 121.09 | 121.52 | 5,973,058 | -0.40(-0.33%) |