Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 179.43 | 182.21 | 179.37 | 179.37 | 1,798 | -0.92(-0.51%) |
Nov 27, 2013 | 174.93 | 180.30 | 174.93 | 180.30 | 4,133 | +5.09(+2.91%) |
Nov 26, 2013 | 172.35 | 175.20 | 172.00 | 175.20 | 6,345 | +4.59(+2.69%) |
Nov 25, 2013 | 169.79 | 171.28 | 169.79 | 170.61 | 2,883 | +0.27(+0.16%) |
Nov 22, 2013 | 168.55 | 171.99 | 168.12 | 170.34 | 4,345 | +0.76(+0.45%) |
Nov 21, 2013 | 167.93 | 169.58 | 167.83 | 169.58 | 4,259 | +1.66(+0.99%) |
Nov 20, 2013 | 169.49 | 169.89 | 166.35 | 167.92 | 5,340 | -2.40(-1.41%) |
Nov 19, 2013 | 168.44 | 170.32 | 168.44 | 170.32 | 1,834 | +0.63(+0.37%) |
Nov 18, 2013 | 171.06 | 171.06 | 169.67 | 169.69 | 2,159 | -1.95(-1.13%) |
Nov 15, 2013 | 169.44 | 172.55 | 167.58 | 171.64 | 5,800 | +1.86(+1.10%) |
Nov 14, 2013 | 170.39 | 170.39 | 169.05 | 169.78 | 3,048 | +0.17(+0.10%) |
Nov 13, 2013 | 168.74 | 169.60 | 167.23 | 169.60 | 2,524 | +0.43(+0.26%) |
Nov 12, 2013 | 172.56 | 172.56 | 168.20 | 169.17 | 4,422 | -2.28(-1.33%) |
Nov 11, 2013 | 171.19 | 172.56 | 170.50 | 171.45 | 2,771 | +0.44(+0.26%) |
Nov 08, 2013 | 170.47 | 171.01 | 167.41 | 171.01 | 3,249 | +0.31(+0.18%) |
Nov 07, 2013 | 167.61 | 170.69 | 167.61 | 170.69 | 2,504 | -0.75(-0.44%) |
Nov 06, 2013 | 171.47 | 174.75 | 171.31 | 171.45 | 2,371 | +0.48(+0.28%) |
Nov 05, 2013 | 173.79 | 173.79 | 168.67 | 170.96 | 7,973 | -1.42(-0.82%) |
Nov 04, 2013 | 173.73 | 173.73 | 169.87 | 172.38 | 4,632 | -1.67(-0.96%) |
Nov 01, 2013 | 178.34 | 178.34 | 167.10 | 174.05 | 8,914 | -3.47(-1.95%) |
Oct 31, 2013 | 181.76 | 182.19 | 177.52 | 177.52 | 10,989 | -4.68(-2.57%) |
Oct 30, 2013 | 180.96 | 182.35 | 180.30 | 182.20 | 10,790 | +2.34(+1.30%) |
Oct 29, 2013 | 178.21 | 179.98 | 178.21 | 179.86 | 2,610 | +1.86(+1.04%) |
Oct 28, 2013 | 177.06 | 178.11 | 175.83 | 178.00 | 5,243 | +2.37(+1.35%) |
Oct 25, 2013 | 176.37 | 176.37 | 175.63 | 175.63 | 2,040 | -1.08(-0.61%) |
Oct 24, 2013 | 176.74 | 176.74 | 176.66 | 176.71 | 1,881 | +2.47(+1.42%) |
Oct 23, 2013 | 172.41 | 174.24 | 170.44 | 174.24 | 7,545 | +1.55(+0.90%) |
Oct 22, 2013 | 173.79 | 173.79 | 170.65 | 172.69 | 10,666 | -1.06(-0.61%) |
Oct 21, 2013 | 176.31 | 176.31 | 173.51 | 173.75 | 4,670 | -1.71(-0.97%) |
Oct 18, 2013 | 176.09 | 176.72 | 172.79 | 175.45 | 7,620 | +1.02(+0.58%) |
Oct 17, 2013 | 172.38 | 174.44 | 172.38 | 174.44 | 5,258 | +2.93(+1.71%) |
Oct 16, 2013 | 169.75 | 173.40 | 167.61 | 171.51 | 6,173 | +2.32(+1.37%) |
Oct 15, 2013 | 169.19 | 169.19 | 169.19 | 169.19 | 1,587 | +0.83(+0.49%) |
Oct 14, 2013 | 167.72 | 168.51 | 166.62 | 168.36 | 4,011 | +0.90(+0.54%) |
Oct 11, 2013 | 161.42 | 167.72 | 161.42 | 167.46 | 8,056 | +5.26(+3.24%) |
Oct 10, 2013 | 160.66 | 162.20 | 160.66 | 162.20 | 2,249 | +4.86(+3.09%) |
Oct 09, 2013 | 159.83 | 159.83 | 157.31 | 157.34 | 2,838 | -1.55(-0.98%) |
Oct 08, 2013 | 158.89 | 161.19 | 158.89 | 158.90 | 8,172 | +0.00(+0.00%) |
Oct 07, 2013 | 156.51 | 158.90 | 155.61 | 158.90 | 5,330 | +1.69(+1.08%) |
Oct 04, 2013 | 153.63 | 158.59 | 153.63 | 157.20 | 2,155 | +2.95(+1.91%) |
Oct 03, 2013 | 157.01 | 157.01 | 153.85 | 154.26 | 57,510 | -3.47(-2.20%) |
Oct 02, 2013 | 157.79 | 158.33 | 157.67 | 157.73 | 2,746 | -1.72(-1.08%) |
Oct 01, 2013 | 158.64 | 159.44 | 158.64 | 159.44 | 2,869 | +1.59(+1.01%) |
Sep 30, 2013 | 158.72 | 158.74 | 157.85 | 157.85 | 4,156 | -1.05(-0.66%) |
Sep 27, 2013 | 159.17 | 159.61 | 158.90 | 158.90 | 2,046 | -0.12(-0.07%) |
Sep 26, 2013 | 157.32 | 159.19 | 158.89 | 159.02 | 2,698 | +1.70(+1.08%) |
Sep 25, 2013 | 158.81 | 158.81 | 156.75 | 157.32 | 3,670 | +1.46(+0.94%) |
Sep 24, 2013 | 157.41 | 158.33 | 155.86 | 155.86 | 5,013 | -2.10(-1.33%) |
Sep 23, 2013 | 157.23 | 158.31 | 157.23 | 157.95 | 7,378 | +0.47(+0.30%) |
Sep 20, 2013 | 158.33 | 158.33 | 156.85 | 157.48 | 18,205 | -0.04(-0.02%) |
Sep 19, 2013 | 158.37 | 158.37 | 155.60 | 157.52 | 5,977 | -0.98(-0.62%) |
Sep 18, 2013 | 153.31 | 158.50 | 151.47 | 158.50 | 7,058 | +6.10(+4.00%) |
Sep 17, 2013 | 152.55 | 153.39 | 151.90 | 152.40 | 49,414 | -0.13(-0.09%) |
Sep 16, 2013 | 152.96 | 152.96 | 152.53 | 152.53 | 2,283 | +0.13(+0.09%) |
Sep 13, 2013 | 151.93 | 152.40 | 151.76 | 152.40 | 1,451 | +1.01(+0.67%) |
Sep 12, 2013 | 151.72 | 151.75 | 151.09 | 151.39 | 4,455 | -0.73(-0.48%) |
Sep 11, 2013 | 154.20 | 154.20 | 151.75 | 152.13 | 6,708 | -3.01(-1.94%) |
Sep 10, 2013 | 152.05 | 155.13 | 151.78 | 155.13 | 140,702 | +3.43(+2.26%) |
Sep 09, 2013 | 149.02 | 151.71 | 148.96 | 151.71 | 4,424 | +3.80(+2.57%) |
Sep 06, 2013 | 147.86 | 150.10 | 147.00 | 147.91 | 7,404 | -0.56(-0.38%) |
Sep 05, 2013 | 151.72 | 151.77 | 147.97 | 148.47 | 11,011 | -3.24(-2.14%) |
Sep 04, 2013 | 152.74 | 156.89 | 151.47 | 151.72 | 10,253 | +1.10(+0.73%) |