Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 138.83 | 139.61 | 136.40 | 136.91 | 1,282,137 | -2.72(-1.95%) |
Oct 30, 2013 | 139.99 | 141.62 | 138.35 | 139.62 | 1,115,825 | +0.62(+0.44%) |
Oct 29, 2013 | 139.08 | 139.08 | 137.33 | 139.01 | 899,419 | +0.33(+0.24%) |
Oct 28, 2013 | 138.41 | 139.07 | 136.29 | 138.68 | 1,427,636 | +0.18(+0.13%) |
Oct 25, 2013 | 138.40 | 139.10 | 134.89 | 138.50 | 0 | -3.85(-2.70%) |
Oct 24, 2013 | 138.15 | 142.65 | 137.44 | 142.34 | 1,817,593 | +5.26(+3.84%) |
Oct 23, 2013 | 139.72 | 140.15 | 136.86 | 137.08 | 1,781,993 | -2.91(-2.08%) |
Oct 22, 2013 | 142.58 | 142.78 | 138.60 | 139.99 | 2,093,605 | -2.59(-1.81%) |
Oct 21, 2013 | 142.00 | 142.75 | 141.34 | 142.57 | 1,103,498 | +1.00(+0.70%) |
Oct 18, 2013 | 140.99 | 142.26 | 140.12 | 141.58 | 1,223,237 | +2.03(+1.45%) |
Oct 17, 2013 | 138.68 | 139.86 | 137.62 | 139.55 | 1,198,857 | +0.72(+0.52%) |
Oct 16, 2013 | 138.51 | 140.65 | 137.82 | 138.83 | 1,209,100 | +1.14(+0.83%) |
Oct 15, 2013 | 138.15 | 140.13 | 136.87 | 137.69 | 2,073,154 | +0.04(+0.03%) |
Oct 14, 2013 | 136.50 | 138.19 | 135.60 | 137.65 | 1,070,983 | +0.44(+0.32%) |
Oct 11, 2013 | 133.66 | 137.34 | 133.66 | 137.20 | 0 | +3.51(+2.62%) |
Oct 10, 2013 | 130.94 | 134.78 | 130.94 | 133.70 | 1,597,575 | +3.81(+2.93%) |
Oct 09, 2013 | 130.44 | 130.90 | 128.28 | 129.89 | 1,589,492 | +0.43(+0.33%) |
Oct 08, 2013 | 131.50 | 133.02 | 129.12 | 129.46 | 1,861,779 | -1.51(-1.15%) |
Oct 07, 2013 | 130.96 | 132.25 | 130.23 | 130.97 | 1,334,614 | -0.94(-0.71%) |
Oct 04, 2013 | 131.03 | 132.63 | 130.78 | 131.91 | 0 | -0.40(-0.30%) |
Oct 03, 2013 | 133.21 | 133.68 | 131.03 | 132.30 | 2,644,112 | -0.57(-0.43%) |
Oct 02, 2013 | 131.17 | 133.09 | 130.81 | 132.87 | 1,140,571 | +1.05(+0.80%) |
Oct 01, 2013 | 129.96 | 131.88 | 129.90 | 131.82 | 2,033,972 | +1.70(+1.30%) |
Sep 30, 2013 | 128.81 | 130.85 | 127.96 | 130.12 | 1,304,439 | +0.01(+0.01%) |
Sep 27, 2013 | 130.95 | 131.13 | 129.55 | 130.11 | 0 | -1.43(-1.09%) |
Sep 26, 2013 | 130.12 | 131.64 | 130.03 | 131.55 | 1,336,466 | +1.75(+1.35%) |
Sep 25, 2013 | 129.06 | 130.22 | 128.15 | 129.79 | 1,954,104 | +1.23(+0.95%) |
Sep 24, 2013 | 127.29 | 129.69 | 127.12 | 128.57 | 841,252 | +0.90(+0.70%) |
Sep 23, 2013 | 127.68 | 128.17 | 126.99 | 127.67 | 1,015,259 | -0.16(-0.12%) |
Sep 20, 2013 | 127.64 | 128.36 | 126.71 | 127.83 | 0 | +0.54(+0.43%) |
Sep 19, 2013 | 126.66 | 127.64 | 125.83 | 127.28 | 0 | +1.26(+1.00%) |
Sep 18, 2013 | 123.86 | 126.38 | 123.59 | 126.02 | 0 | +1.87(+1.50%) |
Sep 17, 2013 | 123.88 | 125.34 | 123.78 | 124.15 | 0 | +0.64(+0.52%) |
Sep 16, 2013 | 125.19 | 125.07 | 123.29 | 123.51 | 0 | -0.30(-0.25%) |
Sep 13, 2013 | 123.61 | 124.19 | 122.62 | 123.81 | 0 | +0.58(+0.47%) |
Sep 12, 2013 | 124.56 | 124.56 | 122.49 | 123.24 | 659,904 | -1.01(-0.81%) |
Sep 11, 2013 | 123.31 | 124.51 | 122.59 | 124.24 | 0 | +1.34(+1.09%) |
Sep 10, 2013 | 120.62 | 123.44 | 120.45 | 122.90 | 1,653,996 | +3.20(+2.68%) |
Sep 09, 2013 | 118.11 | 120.53 | 118.03 | 119.70 | 1,235,328 | +1.58(+1.34%) |
Sep 06, 2013 | 118.36 | 118.72 | 116.30 | 118.11 | 0 | +0.61(+0.52%) |
Sep 05, 2013 | 116.61 | 118.05 | 116.31 | 117.51 | 849,008 | +1.08(+0.93%) |
Sep 04, 2013 | 116.53 | 117.25 | 115.70 | 116.43 | 1,710,549 | -0.25(-0.21%) |
Sep 03, 2013 | 117.19 | 118.49 | 116.36 | 116.67 | 0 | +0.53(+0.45%) |
Aug 30, 2013 | 117.42 | 117.46 | 115.50 | 116.15 | 0 | -0.68(-0.59%) |
Aug 29, 2013 | 115.70 | 117.50 | 115.56 | 116.83 | 0 | +0.91(+0.78%) |
Aug 28, 2013 | 114.78 | 116.53 | 114.22 | 115.92 | 1,220,546 | +1.28(+1.12%) |
Aug 27, 2013 | 116.27 | 116.91 | 114.26 | 114.64 | 1,197,187 | -3.07(-2.61%) |
Aug 26, 2013 | 116.77 | 120.27 | 116.77 | 117.71 | 0 | +0.84(+0.72%) |
Aug 23, 2013 | 116.33 | 117.14 | 115.98 | 116.88 | 0 | +0.55(+0.47%) |
Aug 22, 2013 | 114.92 | 116.85 | 114.78 | 116.33 | 851,078 | +1.83(+1.60%) |
Aug 21, 2013 | 115.04 | 115.84 | 113.79 | 114.50 | 1,016,837 | -0.71(-0.61%) |
Aug 20, 2013 | 114.76 | 115.94 | 114.57 | 115.21 | 0 | +0.59(+0.52%) |
Aug 19, 2013 | 113.92 | 116.37 | 113.65 | 114.61 | 0 | +0.50(+0.44%) |
Aug 16, 2013 | 114.76 | 115.97 | 114.03 | 114.11 | 0 | -0.42(-0.37%) |
Aug 15, 2013 | 114.49 | 114.97 | 113.39 | 114.53 | 1,141,573 | -0.90(-0.78%) |
Aug 14, 2013 | 114.95 | 115.82 | 114.57 | 115.43 | 2,754,487 | +0.45(+0.39%) |
Aug 13, 2013 | 114.39 | 115.61 | 113.73 | 114.98 | 897,545 | +0.98(+0.86%) |
Aug 12, 2013 | 113.16 | 114.77 | 112.88 | 114.00 | 714,541 | +0.25(+0.22%) |
Aug 09, 2013 | 114.53 | 114.90 | 113.04 | 113.75 | 854,385 | -1.09(-0.95%) |
Aug 08, 2013 | 114.03 | 115.41 | 113.28 | 114.84 | 1,305,386 | +1.19(+1.04%) |
Aug 07, 2013 | 113.77 | 114.31 | 112.39 | 113.65 | 1,401,865 | -0.14(-0.12%) |
Aug 06, 2013 | 115.20 | 115.65 | 113.34 | 113.79 | 1,263,356 | -1.41(-1.22%) |
Aug 05, 2013 | 113.71 | 115.33 | 113.71 | 115.20 | 1,228,960 | +0.86(+0.75%) |
Aug 02, 2013 | 112.38 | 114.61 | 111.53 | 114.34 | 1,733,613 | +1.97(+1.75%) |