Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 130.87 | 132.48 | 130.10 | 131.17 | 0 | +1.14(+0.88%) |
Nov 27, 2013 | 128.56 | 130.36 | 127.11 | 130.03 | 0 | +1.93(+1.51%) |
Nov 26, 2013 | 128.53 | 129.10 | 126.74 | 128.10 | 0 | -0.18(-0.14%) |
Nov 25, 2013 | 128.88 | 129.43 | 126.54 | 128.28 | 258,330 | -0.01(-0.01%) |
Nov 22, 2013 | 130.31 | 131.27 | 127.86 | 128.29 | 0 | -1.51(-1.16%) |
Nov 21, 2013 | 127.57 | 131.80 | 127.35 | 129.80 | 343,772 | +4.07(+3.24%) |
Nov 20, 2013 | 124.50 | 127.26 | 123.66 | 125.73 | 0 | +1.24(+1.00%) |
Nov 19, 2013 | 131.05 | 132.61 | 124.02 | 124.49 | 1,207,449 | -6.24(-4.77%) |
Nov 18, 2013 | 133.45 | 135.64 | 130.10 | 130.73 | 0 | -2.71(-2.03%) |
Nov 15, 2013 | 131.17 | 134.31 | 130.07 | 133.44 | 0 | +2.00(+1.52%) |
Nov 14, 2013 | 133.82 | 134.02 | 130.54 | 131.44 | 183,470 | -1.69(-1.27%) |
Nov 12, 2013 | 132.52 | 133.94 | 131.24 | 133.13 | 0 | +0.55(+0.41%) |
Nov 11, 2013 | 133.42 | 134.65 | 131.64 | 132.58 | 0 | -1.09(-0.82%) |
Nov 08, 2013 | 129.62 | 134.23 | 128.48 | 133.67 | 0 | +3.98(+3.07%) |
Nov 07, 2013 | 141.77 | 142.37 | 129.32 | 129.69 | 1,553,817 | -11.91(-8.41%) |
Nov 06, 2013 | 142.80 | 144.42 | 139.27 | 141.60 | 1,040,726 | -0.55(-0.39%) |
Nov 05, 2013 | 138.72 | 142.79 | 137.17 | 142.15 | 478,500 | +3.31(+2.38%) |
Nov 04, 2013 | 137.50 | 140.20 | 136.13 | 138.84 | 351,027 | +1.68(+1.22%) |
Nov 01, 2013 | 133.15 | 138.22 | 132.99 | 137.16 | 0 | +3.65(+2.73%) |
Oct 31, 2013 | 134.72 | 135.55 | 132.59 | 133.51 | 0 | -1.21(-0.90%) |
Oct 30, 2013 | 136.96 | 138.60 | 134.42 | 134.72 | 460,244 | -2.17(-1.59%) |
Oct 29, 2013 | 138.45 | 139.57 | 135.95 | 136.89 | 488,069 | -1.13(-0.82%) |
Oct 28, 2013 | 140.24 | 140.24 | 137.74 | 138.02 | 0 | -2.58(-1.83%) |
Oct 25, 2013 | 142.75 | 143.93 | 139.24 | 140.60 | 0 | -2.15(-1.51%) |
Oct 24, 2013 | 141.30 | 144.19 | 140.64 | 142.75 | 611,808 | +0.99(+0.70%) |
Oct 23, 2013 | 137.37 | 141.86 | 137.04 | 141.76 | 0 | +2.89(+2.08%) |
Oct 22, 2013 | 137.90 | 141.15 | 136.02 | 138.87 | 813,132 | -1.26(-0.90%) |
Oct 21, 2013 | 133.94 | 141.38 | 133.10 | 140.13 | 1,507,117 | +9.30(+7.11%) |
Oct 18, 2013 | 117.47 | 132.48 | 117.28 | 130.83 | 3,345,198 | +25.37(+24.05%) |
Oct 17, 2013 | 107.03 | 108.66 | 104.66 | 105.47 | 682,295 | -1.70(-1.59%) |
Oct 16, 2013 | 107.92 | 108.79 | 106.78 | 107.17 | 421,942 | -0.04(-0.04%) |
Oct 15, 2013 | 109.41 | 109.47 | 106.38 | 107.21 | 0 | -2.66(-2.42%) |
Oct 14, 2013 | 109.32 | 110.59 | 108.78 | 109.87 | 252,842 | +0.38(+0.35%) |
Oct 11, 2013 | 109.79 | 109.91 | 108.38 | 109.49 | 0 | -0.69(-0.63%) |
Oct 10, 2013 | 107.93 | 110.39 | 107.30 | 110.18 | 264,868 | +3.18(+2.97%) |
Oct 09, 2013 | 109.05 | 109.51 | 106.17 | 107.00 | 0 | -1.87(-1.72%) |
Oct 08, 2013 | 112.05 | 112.47 | 108.38 | 108.87 | 344,909 | -2.84(-2.54%) |
Oct 07, 2013 | 111.00 | 112.80 | 110.65 | 111.71 | 0 | +0.03(+0.03%) |
Oct 04, 2013 | 111.77 | 113.94 | 111.64 | 111.68 | 0 | -0.30(-0.27%) |
Oct 03, 2013 | 112.55 | 113.80 | 109.90 | 111.98 | 0 | -0.61(-0.54%) |
Oct 02, 2013 | 110.16 | 113.30 | 109.60 | 112.59 | 245,652 | +1.33(+1.20%) |
Oct 01, 2013 | 108.86 | 111.27 | 108.16 | 111.26 | 262,608 | +2.19(+2.01%) |
Sep 27, 2013 | 106.53 | 109.42 | 106.26 | 109.07 | 0 | +1.69(+1.57%) |
Sep 26, 2013 | 106.38 | 107.61 | 105.36 | 107.38 | 234,178 | +1.34(+1.26%) |
Sep 25, 2013 | 107.88 | 108.31 | 104.76 | 106.04 | 389,508 | -2.04(-1.89%) |
Sep 24, 2013 | 110.63 | 111.56 | 107.42 | 108.08 | 728,767 | -5.69(-5.00%) |
Sep 23, 2013 | 112.94 | 114.33 | 111.68 | 113.77 | 271,044 | +0.26(+0.23%) |
Sep 20, 2013 | 114.34 | 114.78 | 112.45 | 113.51 | 0 | -0.60(-0.53%) |
Sep 19, 2013 | 116.77 | 116.98 | 113.83 | 114.11 | 307,090 | -2.16(-1.86%) |
Sep 18, 2013 | 115.22 | 117.72 | 114.76 | 116.27 | 0 | +0.61(+0.53%) |
Sep 17, 2013 | 113.82 | 116.00 | 113.39 | 115.66 | 0 | +1.51(+1.32%) |
Sep 16, 2013 | 112.85 | 114.59 | 112.84 | 114.15 | 0 | +1.18(+1.04%) |
Sep 13, 2013 | 113.00 | 113.28 | 111.88 | 112.97 | 0 | +0.13(+0.12%) |
Sep 12, 2013 | 112.47 | 114.32 | 112.47 | 112.84 | 0 | +0.45(+0.40%) |
Sep 11, 2013 | 112.35 | 113.55 | 111.45 | 112.39 | 0 | -0.29(-0.26%) |
Sep 10, 2013 | 110.44 | 112.91 | 108.88 | 112.68 | 0 | +3.48(+3.19%) |
Sep 09, 2013 | 107.11 | 110.00 | 107.00 | 109.20 | 0 | +1.84(+1.71%) |
Sep 06, 2013 | 107.75 | 108.32 | 103.74 | 107.36 | 0 | -0.27(-0.25%) |
Sep 05, 2013 | 110.73 | 110.73 | 107.38 | 107.63 | 258,381 | -1.24(-1.14%) |
Sep 04, 2013 | 105.48 | 108.95 | 105.19 | 108.87 | 0 | +2.38(+2.23%) |