Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 124.70 | 124.96 | 124.04 | 124.19 | 159,231 | -0.33(-0.26%) |
Nov 27, 2013 | 123.62 | 124.58 | 123.62 | 124.52 | 98,899 | +0.87(+0.71%) |
Nov 26, 2013 | 123.94 | 124.05 | 123.40 | 123.65 | 65,014 | -0.17(-0.14%) |
Nov 25, 2013 | 123.88 | 124.09 | 123.50 | 123.82 | 181,870 | +0.33(+0.26%) |
Nov 22, 2013 | 123.27 | 123.52 | 122.83 | 123.50 | 100,770 | +0.55(+0.44%) |
Nov 21, 2013 | 122.12 | 123.13 | 121.79 | 122.95 | 130,750 | +1.30(+1.07%) |
Nov 20, 2013 | 122.18 | 122.41 | 121.31 | 121.65 | 285,848 | -0.40(-0.33%) |
Nov 19, 2013 | 123.28 | 123.52 | 121.67 | 122.05 | 266,744 | -1.11(-0.90%) |
Nov 18, 2013 | 123.88 | 124.22 | 122.91 | 123.16 | 232,964 | -0.36(-0.29%) |
Nov 15, 2013 | 123.24 | 123.57 | 122.87 | 123.52 | 243,176 | +0.85(+0.70%) |
Nov 14, 2013 | 122.23 | 123.05 | 122.23 | 122.66 | 219,767 | +1.06(+0.88%) |
Nov 12, 2013 | 120.64 | 121.95 | 120.38 | 121.60 | 255,097 | +0.90(+0.75%) |
Nov 11, 2013 | 120.13 | 120.83 | 119.98 | 120.70 | 96,064 | +0.58(+0.49%) |
Nov 08, 2013 | 118.78 | 120.11 | 118.68 | 120.11 | 186,084 | +1.48(+1.24%) |
Nov 07, 2013 | 120.79 | 121.05 | 118.58 | 118.64 | 404,641 | -1.97(-1.64%) |
Nov 06, 2013 | 122.29 | 122.29 | 120.45 | 120.61 | 307,118 | -0.84(-0.69%) |
Nov 05, 2013 | 121.69 | 121.84 | 120.82 | 121.45 | 169,519 | -0.72(-0.59%) |
Nov 04, 2013 | 121.34 | 122.17 | 121.25 | 122.17 | 252,988 | +1.50(+1.25%) |
Nov 01, 2013 | 119.85 | 120.91 | 119.84 | 120.67 | 143,604 | +1.23(+1.03%) |
Oct 31, 2013 | 119.64 | 120.25 | 118.64 | 119.44 | 214,755 | -0.60(-0.50%) |
Oct 30, 2013 | 121.45 | 121.45 | 119.55 | 120.05 | 111,524 | -0.73(-0.60%) |
Oct 29, 2013 | 121.67 | 121.67 | 120.38 | 120.78 | 89,474 | +0.22(+0.18%) |
Oct 28, 2013 | 120.55 | 120.98 | 120.08 | 120.55 | 89,200 | +0.56(+0.46%) |
Oct 25, 2013 | 120.51 | 120.51 | 119.58 | 120.00 | 71,745 | -0.39(-0.33%) |
Oct 24, 2013 | 119.69 | 120.46 | 118.89 | 120.39 | 238,782 | +1.27(+1.06%) |
Oct 23, 2013 | 118.30 | 119.22 | 118.11 | 119.13 | 121,985 | +0.82(+0.70%) |
Oct 22, 2013 | 118.39 | 119.33 | 117.99 | 118.30 | 190,683 | +0.99(+0.84%) |
Oct 21, 2013 | 117.17 | 117.31 | 116.61 | 117.31 | 107,753 | +0.40(+0.34%) |
Oct 18, 2013 | 116.39 | 116.91 | 115.89 | 116.91 | 177,148 | +1.39(+1.20%) |
Oct 17, 2013 | 115.08 | 115.58 | 114.09 | 115.52 | 234,960 | +0.22(+0.19%) |
Oct 16, 2013 | 114.27 | 115.39 | 114.06 | 115.30 | 471,221 | +1.54(+1.36%) |
Oct 15, 2013 | 113.82 | 114.78 | 113.43 | 113.76 | 207,240 | -0.17(-0.15%) |
Oct 14, 2013 | 113.54 | 114.08 | 113.10 | 113.93 | 108,758 | +0.04(+0.03%) |
Oct 11, 2013 | 113.28 | 113.89 | 113.00 | 113.89 | 98,307 | +0.60(+0.53%) |
Oct 10, 2013 | 112.01 | 113.46 | 111.96 | 113.29 | 258,927 | +2.57(+2.32%) |
Oct 09, 2013 | 110.84 | 111.22 | 109.72 | 110.72 | 246,959 | +0.35(+0.32%) |
Oct 08, 2013 | 111.83 | 112.19 | 110.34 | 110.37 | 193,605 | -1.64(-1.46%) |
Oct 07, 2013 | 111.91 | 112.70 | 111.65 | 112.01 | 398,766 | -1.23(-1.08%) |
Oct 04, 2013 | 112.61 | 113.39 | 112.03 | 113.23 | 273,022 | +0.59(+0.53%) |
Oct 03, 2013 | 113.42 | 113.59 | 111.52 | 112.64 | 282,761 | -1.14(-1.00%) |
Oct 02, 2013 | 113.92 | 113.92 | 112.94 | 113.78 | 110,409 | -0.50(-0.44%) |
Oct 01, 2013 | 112.44 | 114.50 | 112.44 | 114.28 | 306,084 | +1.31(+1.16%) |
Sep 27, 2013 | 112.88 | 113.23 | 112.45 | 112.96 | 82,831 | -0.77(-0.68%) |
Sep 26, 2013 | 113.64 | 114.06 | 113.33 | 113.73 | 277,675 | +0.45(+0.40%) |
Sep 25, 2013 | 114.09 | 114.34 | 113.06 | 113.28 | 421,786 | -0.70(-0.61%) |
Sep 24, 2013 | 113.74 | 114.83 | 113.71 | 113.98 | 107,475 | +0.11(+0.09%) |
Sep 23, 2013 | 114.36 | 114.36 | 113.21 | 113.87 | 351,499 | -0.69(-0.60%) |
Sep 20, 2013 | 115.39 | 115.66 | 114.50 | 114.56 | 233,677 | -0.52(-0.45%) |
Sep 19, 2013 | 115.34 | 115.48 | 114.74 | 115.08 | 243,634 | +0.32(+0.28%) |
Sep 18, 2013 | 113.29 | 115.00 | 112.86 | 114.75 | 274,525 | +1.71(+1.51%) |
Sep 17, 2013 | 112.81 | 113.16 | 112.50 | 113.04 | 154,309 | +0.16(+0.14%) |
Sep 16, 2013 | 113.42 | 113.58 | 111.75 | 112.88 | 352,968 | +1.13(+1.01%) |
Sep 13, 2013 | 111.95 | 112.04 | 111.05 | 111.75 | 194,583 | +0.17(+0.15%) |
Sep 12, 2013 | 112.60 | 112.60 | 111.47 | 111.58 | 262,777 | -1.31(-1.16%) |
Sep 11, 2013 | 112.89 | 113.04 | 112.30 | 112.89 | 207,719 | -0.05(-0.04%) |
Sep 10, 2013 | 111.53 | 112.95 | 111.38 | 112.94 | 646,800 | +2.37(+2.14%) |
Sep 09, 2013 | 109.47 | 110.61 | 109.47 | 110.56 | 204,846 | +1.71(+1.57%) |
Sep 06, 2013 | 109.84 | 109.84 | 108.01 | 108.85 | 316,469 | -0.26(-0.24%) |
Sep 05, 2013 | 108.85 | 109.65 | 108.52 | 109.11 | 227,551 | +0.54(+0.49%) |
Sep 04, 2013 | 107.18 | 108.63 | 107.13 | 108.58 | 423,750 | +1.43(+1.34%) |