Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 130.21 | 130.64 | 128.64 | 129.91 | 399,688 | +0.19(+0.14%) |
Oct 30, 2013 | 130.71 | 130.79 | 129.13 | 129.72 | 509,946 | -0.53(-0.40%) |
Oct 29, 2013 | 132.20 | 132.74 | 129.86 | 130.25 | 426,336 | -2.98(-2.23%) |
Oct 28, 2013 | 132.45 | 133.22 | 131.64 | 133.22 | 444,137 | +0.59(+0.44%) |
Oct 25, 2013 | 131.46 | 132.79 | 130.60 | 132.64 | 0 | -0.82(-0.61%) |
Oct 24, 2013 | 127.46 | 133.72 | 127.40 | 133.46 | 0 | +13.99(+11.71%) |
Oct 23, 2013 | 119.22 | 119.52 | 118.65 | 119.47 | 153,145 | +0.38(+0.32%) |
Oct 22, 2013 | 118.91 | 119.56 | 118.06 | 119.09 | 241,148 | +0.83(+0.70%) |
Oct 21, 2013 | 118.60 | 119.52 | 117.71 | 118.26 | 280,220 | -1.29(-1.08%) |
Oct 18, 2013 | 120.08 | 120.46 | 119.06 | 119.55 | 432,904 | +0.47(+0.39%) |
Oct 17, 2013 | 119.08 | 119.23 | 118.54 | 119.08 | 250,056 | +1.74(+1.48%) |
Oct 16, 2013 | 116.12 | 117.59 | 115.92 | 117.34 | 344,993 | +1.64(+1.42%) |
Oct 15, 2013 | 115.82 | 116.58 | 115.25 | 115.70 | 198,098 | +0.00(+0.00%) |
Oct 14, 2013 | 114.80 | 115.93 | 114.53 | 115.70 | 228,467 | +1.26(+1.10%) |
Oct 11, 2013 | 113.70 | 114.50 | 113.56 | 114.45 | 0 | +2.52(+2.25%) |
Oct 10, 2013 | 111.43 | 112.16 | 110.92 | 111.93 | 437,636 | +0.79(+0.71%) |
Oct 09, 2013 | 112.01 | 112.05 | 110.86 | 111.14 | 0 | -2.21(-1.95%) |
Oct 08, 2013 | 115.19 | 115.27 | 113.08 | 113.35 | 0 | -1.55(-1.35%) |
Oct 07, 2013 | 114.53 | 115.76 | 114.37 | 114.91 | 289,398 | -0.59(-0.51%) |
Oct 04, 2013 | 115.29 | 116.16 | 115.21 | 115.49 | 576,912 | -0.05(-0.04%) |
Oct 03, 2013 | 116.40 | 116.52 | 115.11 | 115.54 | 0 | -1.44(-1.23%) |
Oct 02, 2013 | 117.02 | 117.20 | 116.21 | 116.97 | 251,862 | -2.53(-2.12%) |
Oct 01, 2013 | 118.11 | 119.57 | 117.93 | 119.50 | 403,433 | +2.49(+2.13%) |
Sep 30, 2013 | 117.56 | 117.77 | 116.74 | 117.01 | 434,452 | +1.00(+0.86%) |
Sep 27, 2013 | 115.88 | 116.67 | 115.83 | 116.02 | 0 | -0.17(-0.15%) |
Sep 26, 2013 | 115.52 | 116.50 | 115.45 | 116.19 | 0 | +0.42(+0.36%) |
Sep 25, 2013 | 117.66 | 117.67 | 115.74 | 115.77 | 387,815 | -1.04(-0.89%) |
Sep 24, 2013 | 115.77 | 117.89 | 115.48 | 116.82 | 472,073 | +0.13(+0.11%) |
Sep 23, 2013 | 119.70 | 119.84 | 116.57 | 116.69 | 0 | -3.88(-3.21%) |
Sep 20, 2013 | 121.68 | 121.96 | 120.52 | 120.57 | 0 | +0.71(+0.59%) |
Sep 19, 2013 | 119.85 | 120.08 | 119.31 | 119.85 | 0 | +0.34(+0.29%) |
Sep 18, 2013 | 118.76 | 120.03 | 117.70 | 119.51 | 0 | +0.68(+0.57%) |
Sep 17, 2013 | 118.43 | 119.60 | 118.43 | 118.83 | 0 | +0.72(+0.61%) |
Sep 16, 2013 | 118.23 | 118.36 | 117.69 | 118.11 | 0 | +1.70(+1.46%) |
Sep 13, 2013 | 114.95 | 117.12 | 114.42 | 116.41 | 0 | +1.35(+1.17%) |
Sep 12, 2013 | 114.53 | 115.55 | 114.48 | 115.06 | 0 | +0.30(+0.26%) |
Sep 11, 2013 | 114.62 | 115.17 | 114.48 | 114.76 | 0 | +0.61(+0.54%) |
Sep 10, 2013 | 113.91 | 114.24 | 113.42 | 114.14 | 561,196 | +1.09(+0.97%) |
Sep 09, 2013 | 112.06 | 113.19 | 112.06 | 113.05 | 440,227 | +1.41(+1.26%) |
Sep 06, 2013 | 111.71 | 112.24 | 110.54 | 111.64 | 0 | -0.15(-0.13%) |
Sep 05, 2013 | 110.36 | 112.11 | 110.36 | 111.79 | 0 | +1.66(+1.51%) |
Sep 04, 2013 | 109.33 | 110.45 | 109.31 | 110.13 | 0 | +1.02(+0.94%) |
Sep 03, 2013 | 109.45 | 109.48 | 108.25 | 109.11 | 0 | +1.62(+1.51%) |
Aug 30, 2013 | 108.30 | 108.62 | 107.23 | 107.49 | 0 | -1.50(-1.38%) |
Aug 29, 2013 | 108.53 | 109.28 | 108.41 | 108.99 | 194,712 | +0.96(+0.88%) |
Aug 28, 2013 | 107.73 | 108.44 | 107.10 | 108.03 | 246,090 | -0.38(-0.35%) |
Aug 27, 2013 | 109.70 | 110.71 | 108.09 | 108.42 | 0 | -1.79(-1.63%) |
Aug 26, 2013 | 111.24 | 111.32 | 110.07 | 110.21 | 0 | -0.57(-0.51%) |
Aug 23, 2013 | 110.49 | 110.90 | 110.08 | 110.78 | 0 | -0.39(-0.35%) |
Aug 22, 2013 | 110.36 | 111.90 | 110.24 | 111.17 | 395,225 | -0.03(-0.03%) |
Aug 21, 2013 | 111.32 | 111.64 | 110.12 | 111.19 | 524,882 | -0.09(-0.08%) |
Aug 20, 2013 | 110.38 | 111.58 | 110.29 | 111.28 | 0 | +1.54(+1.40%) |
Aug 19, 2013 | 110.78 | 110.94 | 109.61 | 109.74 | 634,894 | -0.31(-0.28%) |
Aug 16, 2013 | 108.88 | 113.12 | 108.44 | 110.05 | 0 | +2.11(+1.95%) |
Aug 15, 2013 | 108.03 | 108.31 | 107.34 | 107.95 | 454,017 | -0.52(-0.48%) |
Aug 14, 2013 | 108.79 | 108.89 | 108.15 | 108.46 | 0 | +0.47(+0.43%) |
Aug 13, 2013 | 108.02 | 108.31 | 107.55 | 108.00 | 137,629 | +0.59(+0.55%) |
Aug 12, 2013 | 107.61 | 107.82 | 107.03 | 107.40 | 157,584 | -1.08(-1.00%) |
Aug 09, 2013 | 107.84 | 108.89 | 107.70 | 108.48 | 102,564 | +0.20(+0.19%) |
Aug 08, 2013 | 108.28 | 108.39 | 107.84 | 108.28 | 103,229 | +0.72(+0.67%) |
Aug 07, 2013 | 107.67 | 108.33 | 107.27 | 107.56 | 84,474 | +0.20(+0.19%) |
Aug 06, 2013 | 107.75 | 107.92 | 107.07 | 107.35 | 88,668 | -0.36(-0.34%) |
Aug 05, 2013 | 108.21 | 108.35 | 107.40 | 107.71 | 179,940 | -1.29(-1.18%) |
Aug 02, 2013 | 108.59 | 109.58 | 108.42 | 109.00 | 229,042 | +0.76(+0.70%) |