Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 132.31 | 133.34 | 131.31 | 131.31 | 3,411,408 | -0.97(-0.73%) |
Oct 30, 2013 | 132.69 | 133.03 | 131.54 | 132.28 | 2,870,147 | -0.05(-0.04%) |
Oct 29, 2013 | 132.29 | 133.14 | 131.43 | 132.33 | 4,535,257 | +0.54(+0.41%) |
Oct 28, 2013 | 132.24 | 132.39 | 130.81 | 131.79 | 4,093,506 | -0.52(-0.40%) |
Oct 25, 2013 | 130.61 | 132.43 | 130.53 | 132.31 | 4,559,648 | +1.74(+1.33%) |
Oct 24, 2013 | 130.16 | 130.89 | 129.65 | 130.57 | 3,173,611 | +1.81(+1.41%) |
Oct 23, 2013 | 128.99 | 129.04 | 127.80 | 128.76 | 3,326,101 | -1.23(-0.95%) |
Oct 22, 2013 | 131.13 | 131.19 | 129.16 | 129.99 | 3,968,155 | -0.42(-0.33%) |
Oct 21, 2013 | 129.52 | 131.14 | 129.18 | 130.42 | 3,296,594 | +0.88(+0.68%) |
Oct 18, 2013 | 129.66 | 130.36 | 127.90 | 129.54 | 6,104,436 | +0.30(+0.23%) |
Oct 17, 2013 | 127.73 | 129.95 | 127.33 | 129.23 | 9,198,049 | -3.21(-2.42%) |
Oct 16, 2013 | 129.45 | 132.65 | 128.56 | 132.44 | 4,460,099 | +3.77(+2.93%) |
Oct 15, 2013 | 130.45 | 130.64 | 128.57 | 128.67 | 3,721,276 | -1.49(-1.15%) |
Oct 14, 2013 | 129.15 | 130.54 | 128.56 | 130.16 | 2,972,449 | -0.44(-0.34%) |
Oct 11, 2013 | 129.37 | 131.01 | 128.58 | 130.61 | 3,828,384 | +1.62(+1.26%) |
Oct 10, 2013 | 128.02 | 129.17 | 127.34 | 128.98 | 4,456,570 | +2.91(+2.31%) |
Oct 09, 2013 | 125.35 | 126.79 | 124.75 | 126.07 | 3,953,088 | +1.13(+0.91%) |
Oct 08, 2013 | 126.21 | 127.22 | 124.89 | 124.93 | 3,573,468 | -0.98(-0.78%) |
Oct 07, 2013 | 126.66 | 127.50 | 125.89 | 125.91 | 3,200,548 | -1.88(-1.47%) |
Oct 04, 2013 | 128.22 | 128.36 | 127.41 | 127.79 | 3,662,839 | -0.24(-0.19%) |
Oct 03, 2013 | 129.49 | 129.92 | 126.90 | 128.03 | 3,613,300 | -1.49(-1.15%) |
Oct 02, 2013 | 128.72 | 130.26 | 128.58 | 129.52 | 2,971,291 | -0.27(-0.21%) |
Oct 01, 2013 | 129.68 | 130.86 | 128.61 | 129.79 | 2,986,006 | +0.64(+0.50%) |
Sep 30, 2013 | 128.75 | 129.90 | 127.81 | 129.15 | 3,430,553 | -1.34(-1.03%) |
Sep 27, 2013 | 131.17 | 131.38 | 130.14 | 130.48 | 4,513,659 | -1.99(-1.50%) |
Sep 26, 2013 | 132.97 | 133.81 | 131.46 | 132.47 | 3,320,976 | -0.02(-0.01%) |
Sep 25, 2013 | 133.27 | 133.39 | 131.72 | 132.49 | 4,422,300 | -0.54(-0.41%) |
Sep 24, 2013 | 135.11 | 135.83 | 133.03 | 133.03 | 4,123,840 | -1.86(-1.38%) |
Sep 23, 2013 | 137.28 | 137.51 | 134.46 | 134.89 | 5,865,260 | -3.67(-2.65%) |
Sep 20, 2013 | 137.14 | 138.56 | 133.90 | 138.56 | 25,010,200 | +1.61(+1.17%) |
Sep 19, 2013 | 138.52 | 138.77 | 136.22 | 136.96 | 4,329,629 | -0.23(-0.17%) |
Sep 18, 2013 | 135.91 | 138.03 | 135.21 | 137.19 | 4,172,090 | +0.52(+0.38%) |
Sep 17, 2013 | 136.47 | 136.79 | 135.23 | 136.66 | 3,231,217 | +0.32(+0.23%) |
Sep 16, 2013 | 135.68 | 137.60 | 134.97 | 136.34 | 4,359,638 | +2.47(+1.85%) |
Sep 13, 2013 | 134.18 | 134.46 | 133.02 | 133.87 | 2,734,316 | +0.53(+0.40%) |
Sep 12, 2013 | 134.56 | 134.94 | 133.11 | 133.34 | 3,232,952 | -1.40(-1.04%) |
Sep 11, 2013 | 134.63 | 135.33 | 133.69 | 134.74 | 2,730,763 | -0.06(-0.05%) |
Sep 10, 2013 | 133.04 | 135.12 | 132.69 | 134.80 | 6,437,287 | +4.61(+3.54%) |
Sep 09, 2013 | 128.49 | 130.36 | 128.29 | 130.19 | 2,597,731 | +2.31(+1.81%) |
Sep 06, 2013 | 128.14 | 128.74 | 125.23 | 127.88 | 3,018,531 | +0.40(+0.31%) |
Sep 05, 2013 | 127.33 | 129.01 | 126.99 | 127.48 | 2,990,396 | +0.35(+0.28%) |
Sep 04, 2013 | 126.33 | 128.36 | 125.99 | 127.13 | 2,684,420 | +0.80(+0.63%) |
Sep 03, 2013 | 126.10 | 127.37 | 125.32 | 126.33 | 3,015,467 | +2.15(+1.73%) |
Aug 30, 2013 | 125.52 | 125.69 | 123.53 | 124.18 | 2,736,773 | -1.22(-0.98%) |
Aug 29, 2013 | 124.38 | 126.26 | 124.15 | 125.41 | 2,575,536 | +0.54(+0.43%) |
Aug 28, 2013 | 124.89 | 125.83 | 123.63 | 124.87 | 2,865,237 | +0.20(+0.16%) |
Aug 27, 2013 | 126.70 | 127.36 | 124.43 | 124.67 | 4,511,084 | -3.80(-2.96%) |
Aug 26, 2013 | 128.89 | 130.75 | 128.35 | 128.47 | 2,313,845 | -0.61(-0.47%) |
Aug 23, 2013 | 129.85 | 130.01 | 128.55 | 129.08 | 1,844,451 | -0.62(-0.48%) |
Aug 22, 2013 | 128.40 | 129.90 | 127.90 | 129.70 | 2,819,857 | +1.87(+1.46%) |
Aug 21, 2013 | 129.19 | 129.55 | 127.34 | 127.83 | 3,738,457 | -1.99(-1.54%) |
Aug 20, 2013 | 129.14 | 130.20 | 128.37 | 129.82 | 2,813,973 | +0.76(+0.59%) |
Aug 19, 2013 | 130.32 | 130.82 | 128.98 | 129.06 | 2,718,108 | -1.65(-1.26%) |
Aug 16, 2013 | 130.41 | 132.04 | 130.20 | 130.72 | 2,488,268 | -0.07(-0.06%) |
Aug 15, 2013 | 131.73 | 131.78 | 130.24 | 130.79 | 2,710,567 | -2.11(-1.59%) |
Aug 14, 2013 | 133.31 | 134.09 | 132.56 | 132.90 | 2,047,676 | -0.30(-0.23%) |
Aug 13, 2013 | 131.80 | 133.88 | 130.95 | 133.20 | 2,836,207 | +1.64(+1.25%) |
Aug 12, 2013 | 131.59 | 132.12 | 130.63 | 131.56 | 2,435,515 | -0.36(-0.27%) |
Aug 09, 2013 | 132.13 | 133.51 | 131.82 | 131.91 | 2,474,035 | -0.58(-0.44%) |
Aug 08, 2013 | 134.04 | 135.41 | 132.48 | 132.49 | 3,461,398 | -0.50(-0.37%) |
Aug 07, 2013 | 133.43 | 133.62 | 131.85 | 132.99 | 2,616,418 | -1.08(-0.81%) |
Aug 06, 2013 | 136.75 | 136.92 | 133.82 | 134.07 | 4,381,687 | -2.88(-2.10%) |
Aug 05, 2013 | 136.10 | 138.06 | 135.42 | 136.95 | 3,223,583 | +0.57(+0.42%) |
Aug 02, 2013 | 135.74 | 136.61 | 135.44 | 136.38 | 2,297,931 | +0.10(+0.08%) |