Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 124.17 | 124.80 | 123.51 | 123.81 | 0 | -0.16(-0.13%) |
Oct 30, 2013 | 123.91 | 124.66 | 123.51 | 123.97 | 1,034,823 | -0.09(-0.07%) |
Oct 29, 2013 | 124.00 | 124.65 | 123.39 | 124.06 | 1,012,799 | +0.35(+0.28%) |
Oct 28, 2013 | 125.74 | 126.39 | 123.52 | 123.71 | 0 | -2.15(-1.71%) |
Oct 25, 2013 | 126.97 | 126.97 | 124.44 | 125.86 | 0 | +0.78(+0.62%) |
Oct 24, 2013 | 125.80 | 127.20 | 122.75 | 125.08 | 3,329,806 | -9.23(-6.87%) |
Oct 23, 2013 | 133.28 | 134.56 | 131.90 | 134.31 | 1,192,361 | +0.54(+0.40%) |
Oct 22, 2013 | 135.15 | 135.35 | 133.46 | 133.77 | 548,736 | -0.94(-0.70%) |
Oct 21, 2013 | 131.20 | 134.78 | 131.20 | 134.71 | 661,951 | +0.78(+0.58%) |
Oct 18, 2013 | 135.56 | 135.56 | 132.95 | 133.93 | 1,008,636 | -1.26(-0.93%) |
Oct 17, 2013 | 132.08 | 135.62 | 131.62 | 135.19 | 1,052,171 | +3.02(+2.28%) |
Oct 16, 2013 | 131.10 | 132.54 | 130.43 | 132.17 | 1,161,443 | +3.09(+2.39%) |
Oct 15, 2013 | 129.49 | 129.98 | 128.40 | 129.08 | 627,686 | -0.03(-0.02%) |
Oct 14, 2013 | 127.50 | 129.24 | 127.23 | 129.11 | 0 | +0.92(+0.72%) |
Oct 11, 2013 | 126.07 | 128.21 | 126.00 | 128.19 | 0 | +2.25(+1.79%) |
Oct 10, 2013 | 123.80 | 126.15 | 123.12 | 125.94 | 663,243 | +2.94(+2.39%) |
Oct 09, 2013 | 124.93 | 125.21 | 122.66 | 123.00 | 681,319 | -1.99(-1.59%) |
Oct 08, 2013 | 126.89 | 127.68 | 124.89 | 124.99 | 707,217 | -1.89(-1.49%) |
Oct 07, 2013 | 125.95 | 127.44 | 125.49 | 126.88 | 0 | -0.16(-0.13%) |
Oct 04, 2013 | 125.44 | 127.14 | 125.13 | 127.04 | 0 | +1.43(+1.14%) |
Oct 03, 2013 | 126.62 | 127.40 | 125.22 | 125.61 | 370,609 | -1.50(-1.18%) |
Oct 02, 2013 | 127.09 | 127.23 | 125.69 | 127.11 | 0 | -0.49(-0.38%) |
Oct 01, 2013 | 127.30 | 128.45 | 127.00 | 127.60 | 567,350 | +0.90(+0.71%) |
Sep 27, 2013 | 124.84 | 126.85 | 124.65 | 126.70 | 0 | +0.84(+0.67%) |
Sep 26, 2013 | 125.63 | 126.37 | 124.78 | 125.86 | 462,978 | +0.83(+0.66%) |
Sep 25, 2013 | 124.36 | 125.78 | 124.10 | 125.03 | 0 | +0.93(+0.75%) |
Sep 24, 2013 | 125.26 | 125.26 | 123.62 | 124.10 | 735,255 | -0.74(-0.59%) |
Sep 23, 2013 | 125.01 | 125.49 | 123.90 | 124.84 | 566,074 | -0.90(-0.72%) |
Sep 20, 2013 | 126.93 | 127.71 | 124.98 | 125.74 | 0 | -0.90(-0.71%) |
Sep 19, 2013 | 127.08 | 127.50 | 126.10 | 126.64 | 697,050 | -0.31(-0.24%) |
Sep 18, 2013 | 125.28 | 127.15 | 124.84 | 126.95 | 0 | +1.57(+1.25%) |
Sep 17, 2013 | 124.39 | 126.01 | 124.39 | 125.38 | 0 | +0.20(+0.16%) |
Sep 16, 2013 | 126.95 | 125.94 | 124.86 | 125.18 | 0 | -0.65(-0.52%) |
Sep 13, 2013 | 125.56 | 126.03 | 124.54 | 125.83 | 0 | +0.08(+0.06%) |
Sep 12, 2013 | 125.58 | 126.29 | 125.02 | 125.75 | 490,843 | -0.47(-0.37%) |
Sep 11, 2013 | 125.59 | 126.71 | 125.33 | 126.22 | 0 | +0.88(+0.70%) |
Sep 10, 2013 | 124.62 | 126.30 | 124.05 | 125.34 | 580,789 | +1.58(+1.28%) |
Sep 09, 2013 | 122.36 | 124.04 | 122.36 | 123.76 | 0 | +1.41(+1.15%) |
Sep 06, 2013 | 124.30 | 124.30 | 122.06 | 122.35 | 0 | -1.15(-0.93%) |
Sep 05, 2013 | 123.67 | 124.48 | 123.05 | 123.50 | 323,687 | -0.30(-0.24%) |
Sep 04, 2013 | 122.90 | 124.34 | 121.61 | 123.80 | 562,221 | +0.85(+0.69%) |
Sep 03, 2013 | 123.97 | 124.74 | 122.25 | 122.95 | 454,234 | +0.24(+0.20%) |
Aug 30, 2013 | 123.40 | 123.89 | 121.50 | 122.71 | 0 | -0.36(-0.29%) |
Aug 29, 2013 | 121.72 | 123.53 | 121.44 | 123.07 | 421,123 | +1.10(+0.90%) |
Aug 28, 2013 | 121.79 | 122.62 | 121.41 | 121.97 | 472,146 | -0.05(-0.04%) |
Aug 27, 2013 | 122.83 | 123.41 | 121.91 | 122.02 | 448,270 | -1.92(-1.55%) |
Aug 26, 2013 | 123.34 | 124.48 | 123.28 | 123.94 | 394,741 | +0.28(+0.23%) |
Aug 23, 2013 | 123.00 | 123.70 | 122.00 | 123.66 | 0 | +1.33(+1.09%) |
Aug 22, 2013 | 122.58 | 123.62 | 121.51 | 122.33 | 430,687 | +0.15(+0.12%) |
Aug 21, 2013 | 123.08 | 123.64 | 121.57 | 122.18 | 0 | -1.41(-1.14%) |
Aug 20, 2013 | 122.26 | 123.69 | 122.26 | 123.59 | 563,972 | +1.63(+1.34%) |
Aug 19, 2013 | 122.90 | 123.86 | 121.94 | 121.96 | 699,021 | -1.18(-0.96%) |
Aug 16, 2013 | 122.83 | 124.11 | 122.80 | 123.14 | 0 | -0.04(-0.03%) |
Aug 15, 2013 | 125.66 | 126.14 | 123.12 | 123.18 | 433,680 | -3.21(-2.54%) |
Aug 14, 2013 | 127.47 | 127.71 | 126.18 | 126.39 | 0 | -1.15(-0.90%) |
Aug 13, 2013 | 127.36 | 127.75 | 126.34 | 127.54 | 434,675 | +0.58(+0.46%) |
Aug 12, 2013 | 125.28 | 127.24 | 125.07 | 126.96 | 668,561 | +1.21(+0.96%) |
Aug 09, 2013 | 122.06 | 126.05 | 122.06 | 125.75 | 342,147 | +0.14(+0.11%) |
Aug 08, 2013 | 125.91 | 126.20 | 123.58 | 125.61 | 894,864 | +0.16(+0.13%) |
Aug 07, 2013 | 127.15 | 127.20 | 124.85 | 125.45 | 550,030 | -1.75(-1.38%) |
Aug 06, 2013 | 127.61 | 128.29 | 126.40 | 127.20 | 721,315 | -1.00(-0.78%) |
Aug 05, 2013 | 127.50 | 128.45 | 127.20 | 128.20 | 577,400 | +0.39(+0.31%) |
Aug 02, 2013 | 127.45 | 128.01 | 126.67 | 127.81 | 626,665 | -0.28(-0.22%) |