Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 167.84 | 173.41 | 167.30 | 172.56 | 2,331 | +2.54(+1.49%) |
Oct 30, 2013 | 174.16 | 174.82 | 169.84 | 170.03 | 2,540 | -1.79(-1.04%) |
Oct 29, 2013 | 171.72 | 173.03 | 168.34 | 171.81 | 2,217 | -1.03(-0.60%) |
Oct 28, 2013 | 175.76 | 179.61 | 172.56 | 172.84 | 2,225 | -4.79(-2.70%) |
Oct 25, 2013 | 182.99 | 185.43 | 176.70 | 177.64 | 2,288 | -4.23(-2.32%) |
Oct 24, 2013 | 180.17 | 182.99 | 176.04 | 181.86 | 3,312 | +0.75(+0.41%) |
Oct 23, 2013 | 182.52 | 185.06 | 179.89 | 181.11 | 1,508 | +0.00(+0.00%) |
Oct 22, 2013 | 183.18 | 188.44 | 178.67 | 181.11 | 10,396 | -5.26(-2.82%) |
Oct 21, 2013 | 179.98 | 186.56 | 174.54 | 186.37 | 4,472 | +7.42(+4.15%) |
Oct 18, 2013 | 180.55 | 180.55 | 174.54 | 178.95 | 1,920 | -1.88(-1.04%) |
Oct 17, 2013 | 175.29 | 181.21 | 173.31 | 180.83 | 2,450 | +5.82(+3.33%) |
Oct 16, 2013 | 173.03 | 175.66 | 172.84 | 175.01 | 583 | +4.04(+2.36%) |
Oct 15, 2013 | 174.63 | 175.76 | 170.50 | 170.97 | 1,371 | -2.44(-1.41%) |
Oct 14, 2013 | 173.03 | 174.72 | 170.87 | 173.41 | 1,047 | -0.66(-0.38%) |
Oct 11, 2013 | 174.82 | 176.23 | 173.78 | 174.07 | 425 | -0.94(-0.54%) |
Oct 10, 2013 | 175.44 | 179.33 | 173.22 | 175.01 | 2,280 | +2.44(+1.42%) |
Oct 09, 2013 | 174.16 | 174.44 | 170.68 | 172.56 | 2,066 | -1.97(-1.13%) |
Oct 08, 2013 | 176.79 | 176.79 | 173.39 | 174.54 | 1,812 | -3.01(-1.69%) |
Oct 07, 2013 | 179.80 | 181.68 | 175.01 | 177.54 | 2,107 | -4.98(-2.73%) |
Oct 04, 2013 | 181.21 | 184.49 | 181.21 | 182.52 | 995 | +0.94(+0.52%) |
Oct 03, 2013 | 187.31 | 187.97 | 180.83 | 181.58 | 799 | -4.98(-2.67%) |
Oct 02, 2013 | 184.31 | 187.88 | 183.08 | 186.56 | 703 | +2.16(+1.17%) |
Oct 01, 2013 | 187.97 | 188.39 | 183.56 | 184.40 | 380 | -3.10(-1.65%) |
Sep 30, 2013 | 178.29 | 187.59 | 177.92 | 187.50 | 4,415 | +8.55(+4.78%) |
Sep 27, 2013 | 187.50 | 188.25 | 177.50 | 178.95 | 6,199 | -10.15(-5.36%) |
Sep 26, 2013 | 189.00 | 190.40 | 185.30 | 189.10 | 1,195 | +1.03(+0.55%) |
Sep 25, 2013 | 188.25 | 189.62 | 185.06 | 188.06 | 3,052 | +0.75(+0.40%) |
Sep 24, 2013 | 191.44 | 191.44 | 186.28 | 187.31 | 2,188 | -2.25(-1.19%) |
Sep 23, 2013 | 190.69 | 193.70 | 187.31 | 189.57 | 3,377 | -1.50(-0.79%) |
Sep 20, 2013 | 192.38 | 193.60 | 187.03 | 191.07 | 4,070 | -1.31(-0.68%) |
Sep 19, 2013 | 191.63 | 193.98 | 188.25 | 192.38 | 2,876 | +1.41(+0.74%) |
Sep 18, 2013 | 191.35 | 191.44 | 187.41 | 190.97 | 2,482 | +0.28(+0.15%) |
Sep 17, 2013 | 190.13 | 191.91 | 187.88 | 190.69 | 1,890 | +1.03(+0.54%) |
Sep 16, 2013 | 196.99 | 194.54 | 186.09 | 189.66 | 7,335 | -4.88(-2.51%) |
Sep 13, 2013 | 190.97 | 195.30 | 190.97 | 194.54 | 5,036 | +4.23(+2.22%) |
Sep 12, 2013 | 193.04 | 194.36 | 188.91 | 190.32 | 3,697 | -2.35(-1.22%) |
Sep 11, 2013 | 194.64 | 198.02 | 192.01 | 192.67 | 5,027 | +0.00(+0.00%) |
Sep 10, 2013 | 190.41 | 196.14 | 190.41 | 192.67 | 3,585 | +3.48(+1.84%) |
Sep 09, 2013 | 186.28 | 189.94 | 184.49 | 189.19 | 2,920 | +4.13(+2.23%) |
Sep 06, 2013 | 184.96 | 186.65 | 183.65 | 185.06 | 3,045 | +0.47(+0.25%) |
Sep 05, 2013 | 186.94 | 186.94 | 183.74 | 184.59 | 4,432 | -2.72(-1.45%) |
Sep 04, 2013 | 187.03 | 188.63 | 185.81 | 187.31 | 9,089 | +0.66(+0.35%) |
Sep 03, 2013 | 187.12 | 187.41 | 185.67 | 186.65 | 5,043 | +1.88(+1.02%) |
Aug 30, 2013 | 186.18 | 186.93 | 183.74 | 184.78 | 3,957 | -1.97(-1.05%) |
Aug 29, 2013 | 184.78 | 188.71 | 184.78 | 186.74 | 13,959 | +2.34(+1.27%) |
Aug 28, 2013 | 186.46 | 186.74 | 183.93 | 184.40 | 3,231 | -1.59(-0.86%) |
Aug 27, 2013 | 184.12 | 187.21 | 182.91 | 185.99 | 10,784 | -0.94(-0.50%) |
Aug 26, 2013 | 187.02 | 187.40 | 185.53 | 186.93 | 6,855 | +0.09(+0.05%) |
Aug 23, 2013 | 186.18 | 187.40 | 184.68 | 186.84 | 7,375 | +0.09(+0.05%) |
Aug 22, 2013 | 186.65 | 190.40 | 183.37 | 186.74 | 20,446 | +0.19(+0.10%) |
Aug 21, 2013 | 185.99 | 187.49 | 184.96 | 186.56 | 13,057 | +0.56(+0.30%) |
Aug 20, 2013 | 184.87 | 189.84 | 183.18 | 185.99 | 24,266 | +0.00(+0.00%) |
Aug 19, 2013 | 182.71 | 186.84 | 180.00 | 185.99 | 22,116 | +1.41(+0.76%) |
Aug 16, 2013 | 181.96 | 184.59 | 179.83 | 184.59 | 24,453 | +1.50(+0.82%) |
Aug 15, 2013 | 182.25 | 183.65 | 178.50 | 183.09 | 16,138 | -0.84(-0.46%) |
Aug 14, 2013 | 183.18 | 186.35 | 179.90 | 183.93 | 20,030 | +0.75(+0.41%) |
Aug 13, 2013 | 182.71 | 186.43 | 181.03 | 183.18 | 43,651 | -0.38(-0.20%) |
Aug 12, 2013 | 178.78 | 183.65 | 175.41 | 183.56 | 20,642 | +2.06(+1.14%) |
Aug 09, 2013 | 174.09 | 185.53 | 170.91 | 181.50 | 14,772 | +8.53(+4.93%) |
Aug 08, 2013 | 171.56 | 178.78 | 168.56 | 172.97 | 35,765 | +0.38(+0.22%) |
Aug 07, 2013 | 168.66 | 176.62 | 166.41 | 172.59 | 39,895 | +2.62(+1.54%) |
Aug 06, 2013 | 168.75 | 173.72 | 163.70 | 169.97 | 39,141 | +0.56(+0.33%) |
Aug 05, 2013 | 174.47 | 177.47 | 167.44 | 169.41 | 30,895 | -8.43(-4.74%) |
Aug 02, 2013 | 159.19 | 177.94 | 152.82 | 177.84 | 38,972 | +18.27(+11.45%) |