Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 132.84 | 133.44 | 132.25 | 132.40 | 4,310,399 | -0.84(-0.63%) |
Nov 27, 2013 | 133.24 | 133.59 | 132.84 | 133.24 | 4,572,535 | +0.25(+0.19%) |
Nov 26, 2013 | 132.69 | 133.81 | 132.69 | 132.99 | 7,305,930 | +0.25(+0.19%) |
Nov 25, 2013 | 134.78 | 134.93 | 132.74 | 132.74 | 6,506,375 | -1.74(-1.29%) |
Nov 22, 2013 | 133.44 | 134.53 | 133.37 | 134.48 | 4,440,276 | +0.84(+0.63%) |
Nov 21, 2013 | 134.18 | 134.18 | 132.89 | 133.64 | 6,110,635 | -0.25(-0.19%) |
Nov 20, 2013 | 134.03 | 134.93 | 133.49 | 133.89 | 6,121,510 | -0.35(-0.26%) |
Nov 19, 2013 | 134.73 | 135.72 | 133.66 | 134.23 | 7,188,170 | -0.94(-0.70%) |
Nov 18, 2013 | 135.48 | 136.57 | 134.63 | 135.18 | 7,868,136 | +0.10(+0.07%) |
Nov 15, 2013 | 134.13 | 136.22 | 133.94 | 135.08 | 10,410,245 | +1.04(+0.78%) |
Nov 14, 2013 | 134.83 | 135.08 | 133.39 | 134.03 | 6,522,186 | -0.80(-0.59%) |
Nov 13, 2013 | 133.94 | 134.83 | 132.84 | 134.83 | 6,916,851 | +0.50(+0.37%) |
Nov 12, 2013 | 133.69 | 134.78 | 133.14 | 134.33 | 7,563,246 | +0.20(+0.15%) |
Nov 11, 2013 | 134.18 | 134.28 | 133.54 | 134.13 | 4,793,441 | -0.20(-0.15%) |
Nov 08, 2013 | 131.21 | 134.38 | 131.10 | 134.33 | 7,594,282 | +2.23(+1.69%) |
Nov 07, 2013 | 133.79 | 135.03 | 132.10 | 132.10 | 11,984,198 | -1.49(-1.11%) |
Nov 06, 2013 | 131.45 | 133.99 | 131.35 | 133.59 | 11,807,511 | +2.38(+1.82%) |
Nov 05, 2013 | 130.71 | 131.70 | 130.41 | 131.21 | 4,987,965 | -0.05(-0.04%) |
Nov 04, 2013 | 132.05 | 132.05 | 130.66 | 131.25 | 5,671,610 | -0.55(-0.42%) |
Nov 01, 2013 | 129.37 | 132.27 | 129.27 | 131.80 | 11,204,762 | +1.99(+1.53%) |
Oct 31, 2013 | 130.86 | 131.30 | 129.72 | 129.81 | 8,624,342 | -1.14(-0.87%) |
Oct 30, 2013 | 130.56 | 131.50 | 130.06 | 130.96 | 8,016,513 | +0.79(+0.61%) |
Oct 29, 2013 | 130.06 | 130.61 | 129.47 | 130.16 | 7,731,665 | +0.60(+0.46%) |
Oct 28, 2013 | 128.52 | 129.91 | 127.93 | 129.57 | 6,340,277 | +1.04(+0.81%) |
Oct 25, 2013 | 129.47 | 129.52 | 128.13 | 128.52 | 5,512,029 | -0.30(-0.23%) |
Oct 24, 2013 | 128.32 | 129.22 | 127.48 | 128.82 | 6,971,004 | +1.19(+0.93%) |
Oct 23, 2013 | 129.07 | 129.12 | 127.33 | 127.63 | 7,956,938 | -1.59(-1.23%) |
Oct 22, 2013 | 130.06 | 130.31 | 129.02 | 129.22 | 8,701,633 | -0.60(-0.46%) |
Oct 21, 2013 | 128.47 | 130.86 | 128.08 | 129.81 | 12,199,144 | +2.93(+2.31%) |
Oct 18, 2013 | 125.20 | 127.88 | 124.60 | 126.88 | 19,858,406 | +4.32(+3.52%) |
Oct 17, 2013 | 121.07 | 122.56 | 120.33 | 122.56 | 9,123,483 | +1.59(+1.31%) |
Oct 16, 2013 | 120.92 | 121.17 | 119.83 | 120.97 | 6,055,225 | +0.84(+0.70%) |
Oct 15, 2013 | 120.53 | 121.40 | 119.93 | 120.13 | 5,627,778 | -0.94(-0.78%) |
Oct 14, 2013 | 120.23 | 121.07 | 119.98 | 121.07 | 4,434,528 | -0.10(-0.08%) |
Oct 11, 2013 | 120.78 | 121.62 | 120.18 | 121.17 | 6,882,331 | +0.75(+0.62%) |
Oct 10, 2013 | 118.69 | 120.43 | 118.29 | 120.43 | 7,683,301 | +3.38(+2.89%) |
Oct 09, 2013 | 118.39 | 118.39 | 116.70 | 117.05 | 7,048,585 | -0.50(-0.42%) |
Oct 08, 2013 | 118.79 | 118.79 | 117.55 | 117.55 | 8,509,346 | -1.34(-1.13%) |
Oct 07, 2013 | 118.39 | 119.83 | 118.19 | 118.89 | 5,805,901 | -0.55(-0.46%) |
Oct 04, 2013 | 120.08 | 120.08 | 118.69 | 119.44 | 6,706,921 | -0.25(-0.21%) |
Oct 03, 2013 | 120.28 | 120.43 | 118.39 | 119.68 | 7,536,959 | -1.14(-0.95%) |
Oct 02, 2013 | 119.88 | 120.92 | 119.44 | 120.83 | 6,853,762 | +0.79(+0.66%) |
Oct 01, 2013 | 118.89 | 120.28 | 118.69 | 120.03 | 5,825,566 | +1.39(+1.17%) |
Sep 30, 2013 | 118.59 | 119.58 | 118.29 | 118.64 | 7,063,496 | -0.80(-0.67%) |
Sep 27, 2013 | 119.68 | 119.68 | 118.89 | 119.44 | 5,186,003 | -0.99(-0.82%) |
Sep 26, 2013 | 120.68 | 121.72 | 118.99 | 120.43 | 6,581,108 | +0.10(+0.08%) |
Sep 25, 2013 | 120.68 | 121.57 | 120.18 | 120.33 | 5,920,369 | -0.45(-0.37%) |
Sep 24, 2013 | 120.28 | 121.87 | 120.28 | 120.78 | 6,494,635 | +0.20(+0.17%) |
Sep 23, 2013 | 120.18 | 121.07 | 119.93 | 120.58 | 8,291,255 | +1.34(+1.12%) |
Sep 20, 2013 | 121.92 | 121.97 | 119.19 | 119.24 | 13,705,203 | -2.23(-1.84%) |
Sep 19, 2013 | 123.16 | 123.58 | 121.17 | 121.47 | 9,999,467 | -1.04(-0.85%) |
Sep 18, 2013 | 120.59 | 122.76 | 120.25 | 122.51 | 10,343,562 | +2.02(+1.68%) |
Sep 17, 2013 | 118.92 | 120.59 | 118.82 | 120.49 | 7,247,851 | +1.53(+1.28%) |
Sep 16, 2013 | 118.62 | 119.41 | 117.93 | 118.97 | 7,480,636 | +1.77(+1.51%) |
Sep 13, 2013 | 117.17 | 117.78 | 117.04 | 117.19 | 3,870,215 | -0.35(-0.29%) |
Sep 12, 2013 | 119.06 | 119.26 | 117.14 | 117.54 | 6,223,760 | -1.18(-1.00%) |
Sep 11, 2013 | 118.03 | 118.72 | 116.90 | 118.72 | 7,014,786 | +1.08(+0.92%) |
Sep 10, 2013 | 116.65 | 117.98 | 116.40 | 117.64 | 7,207,695 | +2.37(+2.05%) |
Sep 09, 2013 | 114.58 | 115.61 | 114.23 | 115.27 | 5,599,589 | +1.13(+0.99%) |
Sep 06, 2013 | 114.09 | 115.22 | 113.16 | 114.14 | 7,453,863 | +0.00(+0.00%) |
Sep 05, 2013 | 115.02 | 115.07 | 113.80 | 114.14 | 6,113,199 | -0.05(-0.04%) |
Sep 04, 2013 | 113.30 | 114.23 | 113.15 | 114.19 | 6,373,308 | +0.54(+0.48%) |