Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 133.16 | 133.97 | 130.79 | 132.42 | 1,383,469 | -0.50(-0.38%) |
Oct 30, 2013 | 134.14 | 135.15 | 131.70 | 132.92 | 1,180,462 | -1.16(-0.87%) |
Oct 29, 2013 | 132.52 | 134.10 | 130.85 | 134.08 | 1,314,213 | +1.81(+1.37%) |
Oct 28, 2013 | 131.68 | 132.60 | 130.39 | 132.27 | 712,370 | +0.49(+0.37%) |
Oct 25, 2013 | 131.67 | 133.02 | 131.46 | 131.78 | 732,046 | +0.05(+0.04%) |
Oct 24, 2013 | 127.97 | 132.25 | 127.94 | 131.73 | 1,052,941 | +3.47(+2.71%) |
Oct 23, 2013 | 127.44 | 128.59 | 126.70 | 128.26 | 1,703,661 | +0.62(+0.49%) |
Oct 22, 2013 | 125.99 | 128.52 | 125.65 | 127.64 | 1,462,815 | +2.63(+2.10%) |
Oct 21, 2013 | 124.24 | 125.21 | 122.74 | 125.01 | 990,876 | +0.73(+0.59%) |
Oct 18, 2013 | 125.26 | 125.78 | 123.13 | 124.28 | 942,063 | -0.68(-0.54%) |
Oct 17, 2013 | 132.06 | 125.59 | 119.59 | 124.96 | 1,704,828 | -1.38(-1.09%) |
Oct 16, 2013 | 126.88 | 127.25 | 123.76 | 126.34 | 1,851,433 | +0.48(+0.38%) |
Oct 15, 2013 | 128.54 | 129.99 | 125.06 | 125.86 | 1,039,519 | -3.12(-2.42%) |
Oct 14, 2013 | 128.25 | 129.23 | 126.87 | 128.98 | 713,878 | -0.97(-0.75%) |
Oct 11, 2013 | 129.61 | 131.07 | 128.95 | 129.95 | 1,006,197 | +1.07(+0.83%) |
Oct 10, 2013 | 127.14 | 128.88 | 126.91 | 128.88 | 665,725 | +3.42(+2.73%) |
Oct 09, 2013 | 125.54 | 127.00 | 123.08 | 125.46 | 783,970 | +0.46(+0.37%) |
Oct 08, 2013 | 127.17 | 127.59 | 124.22 | 125.00 | 551,536 | -2.41(-1.89%) |
Oct 07, 2013 | 129.34 | 130.17 | 127.38 | 127.41 | 535,586 | -3.29(-2.52%) |
Oct 04, 2013 | 130.72 | 131.54 | 129.87 | 130.70 | 584,405 | -0.17(-0.13%) |
Oct 03, 2013 | 133.57 | 134.27 | 129.88 | 130.87 | 752,721 | -2.92(-2.18%) |
Oct 02, 2013 | 132.64 | 133.85 | 130.62 | 133.79 | 836,186 | +0.37(+0.28%) |
Oct 01, 2013 | 130.09 | 133.53 | 130.09 | 133.42 | 960,467 | +3.17(+2.43%) |
Sep 30, 2013 | 128.44 | 130.60 | 128.44 | 130.25 | 399,362 | +0.16(+0.12%) |
Sep 27, 2013 | 128.38 | 130.52 | 127.91 | 130.09 | 728,748 | +0.55(+0.42%) |
Sep 26, 2013 | 129.76 | 130.44 | 127.75 | 129.54 | 401,942 | +0.34(+0.26%) |
Sep 25, 2013 | 129.56 | 130.52 | 128.37 | 129.20 | 419,350 | -0.12(-0.09%) |
Sep 24, 2013 | 127.81 | 130.62 | 126.92 | 129.32 | 567,321 | +1.51(+1.18%) |
Sep 23, 2013 | 130.71 | 130.71 | 126.59 | 127.81 | 993,384 | -2.64(-2.02%) |
Sep 20, 2013 | 133.98 | 133.99 | 130.45 | 130.45 | 907,099 | -3.07(-2.30%) |
Sep 19, 2013 | 133.85 | 134.75 | 132.43 | 133.52 | 759,441 | +0.46(+0.35%) |
Sep 18, 2013 | 129.62 | 133.59 | 128.31 | 133.06 | 1,300,947 | +3.06(+2.35%) |
Sep 17, 2013 | 128.90 | 130.38 | 128.75 | 130.00 | 554,573 | +1.10(+0.85%) |
Sep 16, 2013 | 129.53 | 130.00 | 127.69 | 128.90 | 635,468 | +1.21(+0.95%) |
Sep 13, 2013 | 127.00 | 128.31 | 126.12 | 127.69 | 405,874 | +0.82(+0.65%) |
Sep 12, 2013 | 127.19 | 129.90 | 126.53 | 126.87 | 722,382 | -0.72(-0.56%) |
Sep 11, 2013 | 125.91 | 127.59 | 124.64 | 127.59 | 674,594 | +1.79(+1.42%) |
Sep 10, 2013 | 125.22 | 126.05 | 124.27 | 125.80 | 491,992 | +0.82(+0.66%) |
Sep 09, 2013 | 121.72 | 125.17 | 121.51 | 124.98 | 667,112 | +3.60(+2.97%) |
Sep 06, 2013 | 120.11 | 123.26 | 117.87 | 121.38 | 1,381,028 | +4.19(+3.58%) |
Sep 05, 2013 | 117.77 | 118.83 | 117.11 | 117.19 | 603,118 | -0.89(-0.75%) |
Sep 04, 2013 | 117.49 | 118.71 | 116.38 | 118.08 | 928,263 | +0.44(+0.37%) |
Sep 03, 2013 | 118.86 | 122.90 | 115.99 | 117.64 | 810,105 | +0.15(+0.13%) |
Aug 30, 2013 | 120.05 | 120.71 | 117.22 | 117.49 | 736,636 | -2.58(-2.15%) |
Aug 29, 2013 | 119.68 | 122.11 | 119.06 | 120.07 | 1,168,229 | +1.73(+1.46%) |
Aug 28, 2013 | 120.00 | 121.00 | 117.72 | 118.34 | 808,613 | -1.81(-1.51%) |
Aug 27, 2013 | 122.23 | 124.04 | 119.90 | 120.15 | 364,667 | -4.14(-3.33%) |
Aug 26, 2013 | 123.16 | 125.23 | 122.58 | 124.29 | 383,640 | +1.24(+1.01%) |
Aug 23, 2013 | 126.13 | 126.13 | 122.40 | 123.05 | 546,927 | -2.28(-1.82%) |
Aug 22, 2013 | 123.42 | 126.24 | 123.11 | 125.33 | 589,997 | +2.13(+1.73%) |
Aug 21, 2013 | 123.61 | 125.18 | 122.48 | 123.20 | 709,811 | -0.88(-0.71%) |
Aug 20, 2013 | 120.00 | 124.70 | 120.00 | 124.08 | 804,059 | +4.49(+3.75%) |
Aug 19, 2013 | 121.66 | 121.94 | 119.56 | 119.59 | 553,434 | -2.37(-1.94%) |
Aug 16, 2013 | 122.19 | 124.34 | 121.71 | 121.96 | 520,194 | -0.13(-0.11%) |
Aug 15, 2013 | 121.69 | 122.54 | 120.16 | 122.09 | 801,352 | -2.26(-1.82%) |
Aug 14, 2013 | 127.19 | 127.39 | 123.85 | 124.35 | 534,236 | -3.08(-2.42%) |
Aug 13, 2013 | 128.71 | 128.97 | 125.94 | 127.43 | 492,366 | -1.25(-0.97%) |
Aug 12, 2013 | 126.52 | 130.25 | 126.40 | 128.68 | 1,060,847 | +0.68(+0.53%) |
Aug 09, 2013 | 128.12 | 129.16 | 126.85 | 128.00 | 509,796 | -0.47(-0.37%) |
Aug 08, 2013 | 128.73 | 129.20 | 127.06 | 128.47 | 514,918 | +2.05(+1.62%) |
Aug 07, 2013 | 128.83 | 128.83 | 125.75 | 126.42 | 1,035,290 | -1.44(-1.13%) |
Aug 06, 2013 | 129.71 | 129.93 | 126.56 | 127.86 | 1,072,920 | -2.11(-1.62%) |
Aug 05, 2013 | 129.15 | 130.70 | 128.66 | 129.97 | 1,326,523 | +0.00(+0.00%) |
Aug 02, 2013 | 134.00 | 134.21 | 128.71 | 129.97 | 2,587,065 | +8.68(+7.16%) |