Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 136.50 | 139.41 | 133.68 | 137.66 | 1,832,057 | -0.90(-0.65%) |
Nov 27, 2013 | 140.50 | 142.70 | 137.52 | 138.56 | 1,844,131 | -3.58(-2.52%) |
Nov 26, 2013 | 140.83 | 145.75 | 139.02 | 142.15 | 3,076,612 | +1.94(+1.38%) |
Nov 25, 2013 | 141.23 | 142.09 | 135.76 | 140.21 | 4,047,844 | -4.37(-3.02%) |
Nov 22, 2013 | 144.62 | 145.17 | 141.32 | 144.58 | 1,436,882 | -0.03(-0.02%) |
Nov 21, 2013 | 141.60 | 146.47 | 140.27 | 144.61 | 2,298,162 | +2.78(+1.96%) |
Nov 20, 2013 | 143.25 | 145.24 | 140.75 | 141.83 | 1,929,424 | -0.21(-0.15%) |
Nov 19, 2013 | 144.68 | 144.71 | 140.68 | 142.04 | 3,450,486 | -2.05(-1.42%) |
Nov 18, 2013 | 151.05 | 151.41 | 143.19 | 144.08 | 2,691,286 | -6.59(-4.37%) |
Nov 15, 2013 | 152.00 | 152.18 | 149.18 | 150.67 | 1,346,217 | -0.63(-0.42%) |
Nov 14, 2013 | 151.02 | 152.41 | 148.12 | 151.30 | 2,240,474 | -0.06(-0.04%) |
Nov 13, 2013 | 144.17 | 151.78 | 143.55 | 151.36 | 3,975,594 | +9.83(+6.94%) |
Nov 12, 2013 | 145.91 | 147.50 | 140.78 | 141.54 | 3,104,321 | -4.36(-2.99%) |
Nov 11, 2013 | 146.71 | 148.24 | 145.21 | 145.90 | 2,036,470 | -1.12(-0.76%) |
Nov 08, 2013 | 143.98 | 149.82 | 143.96 | 147.02 | 3,514,676 | +2.84(+1.97%) |
Nov 07, 2013 | 154.22 | 155.13 | 142.55 | 144.18 | 7,914,660 | -9.60(-6.24%) |
Nov 06, 2013 | 163.18 | 163.99 | 152.65 | 153.77 | 4,728,338 | -9.15(-5.61%) |
Nov 05, 2013 | 170.25 | 171.31 | 161.19 | 162.92 | 4,626,849 | -2.36(-1.43%) |
Nov 04, 2013 | 160.49 | 165.94 | 159.96 | 165.28 | 2,956,416 | +6.29(+3.96%) |
Nov 01, 2013 | 158.92 | 160.23 | 154.97 | 158.99 | 2,298,428 | +0.39(+0.25%) |
Oct 31, 2013 | 161.41 | 162.18 | 157.92 | 158.60 | 1,631,867 | -3.19(-1.97%) |
Oct 30, 2013 | 164.96 | 167.76 | 159.05 | 161.79 | 2,011,827 | -3.69(-2.23%) |
Oct 29, 2013 | 162.33 | 165.81 | 160.36 | 165.48 | 2,244,118 | +5.27(+3.29%) |
Oct 28, 2013 | 163.53 | 163.57 | 159.30 | 160.22 | 1,518,308 | -3.02(-1.85%) |
Oct 25, 2013 | 163.41 | 167.56 | 160.82 | 163.24 | 1,847,878 | +0.69(+0.42%) |
Oct 24, 2013 | 156.60 | 163.02 | 154.59 | 162.55 | 1,791,852 | +3.76(+2.37%) |
Oct 23, 2013 | 159.47 | 159.91 | 152.11 | 158.78 | 4,693,930 | -2.70(-1.67%) |
Oct 22, 2013 | 171.85 | 172.63 | 161.42 | 161.49 | 4,161,408 | -9.02(-5.29%) |
Oct 21, 2013 | 173.66 | 176.13 | 169.93 | 170.51 | 2,897,504 | -3.71(-2.13%) |
Oct 18, 2013 | 171.21 | 174.34 | 167.81 | 174.22 | 3,125,357 | +7.10(+4.25%) |
Oct 17, 2013 | 165.99 | 169.97 | 163.84 | 167.12 | 3,239,331 | +3.04(+1.85%) |
Oct 16, 2013 | 159.93 | 166.11 | 159.17 | 164.08 | 3,686,910 | +9.40(+6.08%) |
Oct 15, 2013 | 150.71 | 156.75 | 149.86 | 154.68 | 3,338,910 | +3.65(+2.41%) |
Oct 14, 2013 | 149.47 | 151.84 | 147.67 | 151.03 | 1,243,253 | +0.01(+0.01%) |
Oct 11, 2013 | 148.16 | 153.27 | 148.12 | 151.02 | 1,370,380 | +1.77(+1.19%) |
Oct 10, 2013 | 149.33 | 149.47 | 147.81 | 149.25 | 1,595,566 | +2.09(+1.42%) |
Oct 09, 2013 | 149.20 | 149.94 | 145.76 | 147.16 | 2,258,282 | -1.58(-1.06%) |
Oct 08, 2013 | 151.89 | 153.31 | 148.32 | 148.74 | 2,027,697 | -3.07(-2.03%) |
Oct 07, 2013 | 154.03 | 154.66 | 151.75 | 151.81 | 1,720,134 | -4.13(-2.65%) |
Oct 04, 2013 | 152.80 | 157.07 | 152.50 | 155.94 | 3,036,005 | +3.35(+2.19%) |
Oct 03, 2013 | 151.31 | 153.22 | 148.83 | 152.59 | 2,026,529 | +1.21(+0.80%) |
Oct 02, 2013 | 149.47 | 151.54 | 147.54 | 151.39 | 1,601,438 | +0.78(+0.52%) |
Oct 01, 2013 | 146.64 | 151.70 | 146.43 | 150.60 | 1,594,027 | +4.38(+3.00%) |
Sep 30, 2013 | 144.35 | 146.78 | 143.17 | 146.22 | 1,162,122 | +0.02(+0.01%) |
Sep 27, 2013 | 144.44 | 146.72 | 143.57 | 146.21 | 1,048,319 | +0.43(+0.29%) |
Sep 26, 2013 | 144.38 | 146.07 | 142.98 | 145.78 | 1,219,692 | +1.66(+1.15%) |
Sep 25, 2013 | 143.39 | 145.72 | 143.39 | 144.12 | 1,078,936 | +1.22(+0.86%) |
Sep 24, 2013 | 141.56 | 144.48 | 140.72 | 142.90 | 1,048,577 | +1.35(+0.96%) |
Sep 23, 2013 | 139.10 | 142.16 | 138.83 | 141.54 | 971,626 | +0.05(+0.03%) |
Sep 20, 2013 | 143.88 | 143.98 | 140.75 | 141.50 | 1,575,072 | -2.38(-1.65%) |
Sep 19, 2013 | 144.97 | 146.60 | 143.19 | 143.88 | 1,042,341 | -1.36(-0.94%) |
Sep 18, 2013 | 143.21 | 146.53 | 142.69 | 145.24 | 1,568,797 | +2.30(+1.61%) |
Sep 17, 2013 | 142.07 | 143.25 | 140.98 | 142.94 | 1,135,686 | -0.31(-0.22%) |
Sep 16, 2013 | 143.09 | 143.51 | 141.68 | 143.25 | 957,628 | +0.13(+0.09%) |
Sep 13, 2013 | 144.65 | 145.42 | 142.35 | 143.12 | 876,426 | -1.53(-1.06%) |
Sep 12, 2013 | 144.39 | 147.24 | 143.60 | 144.65 | 981,043 | +0.35(+0.24%) |
Sep 11, 2013 | 140.04 | 144.35 | 139.45 | 144.30 | 1,287,494 | +4.16(+2.97%) |
Sep 10, 2013 | 140.45 | 140.86 | 138.28 | 140.14 | 1,218,939 | -0.94(-0.67%) |
Sep 09, 2013 | 140.84 | 141.78 | 140.15 | 141.09 | 808,575 | +1.04(+0.75%) |
Sep 06, 2013 | 141.68 | 143.43 | 139.96 | 140.04 | 1,120,099 | -0.88(-0.63%) |
Sep 05, 2013 | 141.06 | 143.01 | 140.43 | 140.92 | 1,389,638 | +0.00(+0.00%) |
Sep 04, 2013 | 139.15 | 141.47 | 138.23 | 140.92 | 1,348,300 | +1.70(+1.22%) |