Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 124.87 | 125.58 | 124.73 | 124.96 | 0 | +0.16(+0.13%) |
Nov 27, 2013 | 124.51 | 124.90 | 123.93 | 124.80 | 0 | +0.29(+0.23%) |
Nov 26, 2013 | 125.13 | 125.28 | 124.25 | 124.51 | 0 | -0.77(-0.61%) |
Nov 25, 2013 | 125.88 | 126.40 | 124.93 | 125.28 | 443,320 | -0.46(-0.37%) |
Nov 22, 2013 | 124.71 | 125.91 | 124.28 | 125.74 | 0 | +0.65(+0.52%) |
Nov 21, 2013 | 125.04 | 126.03 | 124.51 | 125.09 | 512,828 | +0.81(+0.65%) |
Nov 20, 2013 | 123.77 | 124.59 | 123.03 | 124.28 | 0 | +0.38(+0.31%) |
Nov 19, 2013 | 124.46 | 125.32 | 123.82 | 123.90 | 0 | -0.58(-0.47%) |
Nov 18, 2013 | 125.96 | 126.16 | 123.90 | 124.48 | 610,378 | -1.74(-1.38%) |
Nov 15, 2013 | 125.55 | 126.22 | 125.08 | 126.22 | 0 | +0.60(+0.48%) |
Nov 14, 2013 | 125.50 | 125.89 | 124.27 | 125.62 | 453,976 | +1.58(+1.27%) |
Nov 12, 2013 | 123.75 | 125.10 | 123.54 | 124.04 | 0 | -0.16(-0.13%) |
Nov 11, 2013 | 123.74 | 124.74 | 123.27 | 124.20 | 0 | +0.68(+0.55%) |
Nov 08, 2013 | 123.31 | 123.92 | 122.42 | 123.52 | 0 | +0.42(+0.34%) |
Nov 07, 2013 | 124.93 | 124.93 | 123.00 | 123.10 | 672,552 | -1.15(-0.93%) |
Nov 06, 2013 | 124.37 | 124.89 | 123.59 | 124.25 | 419,031 | -0.01(-0.01%) |
Nov 05, 2013 | 123.98 | 125.31 | 123.53 | 124.26 | 0 | +0.02(+0.02%) |
Nov 04, 2013 | 124.28 | 125.67 | 123.89 | 124.24 | 534,090 | +0.03(+0.02%) |
Nov 01, 2013 | 124.81 | 124.86 | 123.57 | 124.21 | 0 | +0.40(+0.32%) |
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%) |