Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 122.43 | 122.43 | 121.30 | 121.86 | 174,541 | -0.28(-0.23%) |
Nov 27, 2013 | 121.82 | 122.18 | 121.34 | 122.14 | 281,278 | +0.31(+0.25%) |
Nov 26, 2013 | 121.10 | 122.04 | 120.70 | 121.83 | 397,983 | +0.62(+0.51%) |
Nov 25, 2013 | 121.33 | 121.43 | 120.29 | 121.21 | 345,873 | +0.07(+0.05%) |
Nov 22, 2013 | 120.44 | 121.19 | 119.93 | 121.14 | 425,119 | +0.71(+0.59%) |
Nov 21, 2013 | 119.42 | 120.53 | 119.18 | 120.43 | 345,039 | +1.47(+1.23%) |
Nov 20, 2013 | 118.38 | 119.89 | 117.55 | 118.97 | 648,309 | +0.88(+0.75%) |
Nov 19, 2013 | 118.27 | 118.73 | 117.85 | 118.08 | 602,243 | -0.60(-0.51%) |
Nov 18, 2013 | 119.28 | 119.46 | 118.41 | 118.68 | 617,334 | -0.63(-0.53%) |
Nov 15, 2013 | 118.79 | 119.32 | 117.64 | 119.31 | 1,089,889 | +0.49(+0.41%) |
Nov 14, 2013 | 119.06 | 119.42 | 118.45 | 118.82 | 537,887 | +0.20(+0.17%) |
Nov 13, 2013 | 117.41 | 118.95 | 117.03 | 118.63 | 1,025,507 | +0.59(+0.50%) |
Nov 12, 2013 | 118.21 | 118.74 | 117.65 | 118.03 | 327,110 | -0.69(-0.58%) |
Nov 11, 2013 | 118.38 | 119.06 | 118.31 | 118.72 | 261,749 | +0.40(+0.34%) |
Nov 08, 2013 | 116.29 | 118.38 | 116.19 | 118.32 | 445,679 | +2.22(+1.91%) |
Nov 07, 2013 | 118.66 | 118.66 | 116.00 | 116.10 | 429,789 | -2.40(-2.02%) |
Nov 06, 2013 | 117.49 | 118.52 | 117.07 | 118.50 | 381,436 | +1.28(+1.09%) |
Nov 05, 2013 | 118.10 | 118.56 | 117.02 | 117.22 | 704,895 | -1.46(-1.23%) |
Nov 04, 2013 | 119.73 | 120.17 | 118.48 | 118.67 | 408,653 | -0.88(-0.74%) |
Nov 01, 2013 | 119.41 | 120.68 | 118.77 | 119.56 | 574,489 | +0.41(+0.35%) |
Oct 31, 2013 | 118.09 | 120.19 | 118.03 | 119.14 | 462,830 | +1.05(+0.89%) |
Oct 30, 2013 | 120.92 | 122.14 | 118.09 | 118.09 | 761,993 | -2.31(-1.92%) |
Oct 29, 2013 | 116.91 | 120.47 | 116.62 | 120.40 | 1,062,306 | +3.66(+3.13%) |
Oct 28, 2013 | 118.78 | 121.02 | 115.73 | 116.75 | 1,873,093 | -8.25(-6.60%) |
Oct 25, 2013 | 123.57 | 125.29 | 122.95 | 125.00 | 332,074 | +1.38(+1.12%) |
Oct 24, 2013 | 124.56 | 124.91 | 123.31 | 123.61 | 281,431 | -0.98(-0.78%) |
Oct 23, 2013 | 124.99 | 125.81 | 124.27 | 124.59 | 304,547 | -0.97(-0.77%) |
Oct 22, 2013 | 123.90 | 125.72 | 123.79 | 125.56 | 376,478 | +1.52(+1.23%) |
Oct 21, 2013 | 124.21 | 124.41 | 123.69 | 124.04 | 271,976 | -0.05(-0.04%) |
Oct 18, 2013 | 124.23 | 124.23 | 123.14 | 124.08 | 244,083 | +0.71(+0.58%) |
Oct 17, 2013 | 121.93 | 123.45 | 121.73 | 123.37 | 358,879 | +1.23(+1.01%) |
Oct 16, 2013 | 122.48 | 123.43 | 121.80 | 122.14 | 256,243 | +0.26(+0.22%) |
Oct 15, 2013 | 122.69 | 123.00 | 121.87 | 121.88 | 367,014 | -1.09(-0.89%) |
Oct 14, 2013 | 121.92 | 123.43 | 121.77 | 122.97 | 341,077 | +0.01(+0.01%) |
Oct 11, 2013 | 122.36 | 122.98 | 121.71 | 122.96 | 325,855 | +0.62(+0.51%) |
Oct 10, 2013 | 120.29 | 122.48 | 120.06 | 122.34 | 266,421 | +3.03(+2.54%) |
Oct 09, 2013 | 120.52 | 123.19 | 118.90 | 119.31 | 343,986 | -0.78(-0.65%) |
Oct 08, 2013 | 121.89 | 122.41 | 120.04 | 120.10 | 319,493 | -1.90(-1.55%) |
Oct 07, 2013 | 120.77 | 122.63 | 120.77 | 121.99 | 416,550 | +0.08(+0.07%) |
Oct 04, 2013 | 122.45 | 123.05 | 121.67 | 121.91 | 428,069 | -0.55(-0.45%) |
Oct 03, 2013 | 123.47 | 124.18 | 121.61 | 122.46 | 275,524 | -1.45(-1.17%) |
Oct 02, 2013 | 124.71 | 124.71 | 123.15 | 123.92 | 363,487 | -1.42(-1.13%) |
Oct 01, 2013 | 125.00 | 125.91 | 124.65 | 125.33 | 328,690 | +0.66(+0.53%) |
Sep 30, 2013 | 123.73 | 125.25 | 123.57 | 124.68 | 411,808 | -0.52(-0.42%) |
Sep 27, 2013 | 125.74 | 125.82 | 124.90 | 125.20 | 487,615 | -1.48(-1.17%) |
Sep 26, 2013 | 125.62 | 126.71 | 125.08 | 126.68 | 223,110 | +1.24(+0.99%) |
Sep 25, 2013 | 125.84 | 126.52 | 125.28 | 125.44 | 301,618 | -0.57(-0.45%) |
Sep 24, 2013 | 125.66 | 126.75 | 124.07 | 126.02 | 533,667 | +0.74(+0.59%) |
Sep 23, 2013 | 125.59 | 125.80 | 124.53 | 125.28 | 269,959 | -0.45(-0.36%) |
Sep 20, 2013 | 126.26 | 126.79 | 125.63 | 125.73 | 462,875 | -0.58(-0.46%) |
Sep 19, 2013 | 126.16 | 127.32 | 125.62 | 126.31 | 367,187 | +0.73(+0.58%) |
Sep 18, 2013 | 123.57 | 125.91 | 123.05 | 125.58 | 320,503 | +1.78(+1.44%) |
Sep 17, 2013 | 123.68 | 124.10 | 122.98 | 123.79 | 191,076 | +0.11(+0.09%) |
Sep 16, 2013 | 123.75 | 123.86 | 122.82 | 123.68 | 373,391 | +1.02(+0.83%) |
Sep 13, 2013 | 122.41 | 122.72 | 121.44 | 122.66 | 365,260 | +0.63(+0.51%) |
Sep 12, 2013 | 121.52 | 122.46 | 121.52 | 122.03 | 327,836 | +0.22(+0.18%) |
Sep 11, 2013 | 121.56 | 122.41 | 121.28 | 121.81 | 345,940 | +0.10(+0.09%) |
Sep 10, 2013 | 121.03 | 121.77 | 120.64 | 121.70 | 361,408 | +1.54(+1.28%) |
Sep 09, 2013 | 119.33 | 120.59 | 119.06 | 120.16 | 455,310 | +1.52(+1.28%) |
Sep 06, 2013 | 118.72 | 119.66 | 117.55 | 118.64 | 210,456 | +0.00(+0.00%) |
Sep 05, 2013 | 118.38 | 119.02 | 117.56 | 118.64 | 203,179 | +0.16(+0.13%) |
Sep 04, 2013 | 117.01 | 118.61 | 116.56 | 118.48 | 414,680 | +1.55(+1.32%) |