Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 122.61 | 123.57 | 121.75 | 122.78 | 648,032 | -0.18(-0.14%) |
Oct 30, 2013 | 121.88 | 125.33 | 121.63 | 122.96 | 1,132,842 | +1.50(+1.23%) |
Oct 29, 2013 | 119.67 | 121.57 | 119.06 | 121.46 | 864,641 | +2.31(+1.94%) |
Oct 28, 2013 | 116.85 | 119.97 | 116.62 | 119.15 | 834,392 | +2.31(+1.97%) |
Oct 25, 2013 | 117.81 | 118.15 | 116.69 | 116.85 | 877,584 | -0.49(-0.42%) |
Oct 24, 2013 | 119.62 | 120.63 | 117.19 | 117.34 | 1,297,675 | -2.28(-1.90%) |
Oct 23, 2013 | 120.75 | 121.20 | 119.28 | 119.62 | 826,533 | -1.57(-1.29%) |
Oct 22, 2013 | 121.32 | 122.83 | 120.75 | 121.18 | 983,544 | -0.20(-0.16%) |
Oct 21, 2013 | 120.91 | 121.42 | 120.22 | 121.38 | 1,015,593 | +0.72(+0.60%) |
Oct 18, 2013 | 119.31 | 120.79 | 118.93 | 120.66 | 825,611 | +2.19(+1.85%) |
Oct 17, 2013 | 118.38 | 119.46 | 118.18 | 118.47 | 487,415 | -0.63(-0.53%) |
Oct 16, 2013 | 117.81 | 120.59 | 117.61 | 119.10 | 1,020,567 | +1.68(+1.44%) |
Oct 15, 2013 | 117.20 | 117.69 | 115.75 | 117.42 | 879,528 | +0.09(+0.08%) |
Oct 14, 2013 | 117.03 | 117.52 | 115.89 | 117.33 | 424,944 | +0.12(+0.10%) |
Oct 11, 2013 | 117.87 | 118.27 | 116.51 | 117.21 | 525,042 | -0.95(-0.80%) |
Oct 10, 2013 | 117.66 | 118.33 | 117.06 | 118.16 | 663,472 | +1.88(+1.62%) |
Oct 09, 2013 | 116.01 | 116.83 | 113.97 | 116.27 | 983,458 | +0.28(+0.24%) |
Oct 08, 2013 | 119.83 | 120.10 | 115.91 | 116.00 | 1,283,403 | -3.98(-3.32%) |
Oct 07, 2013 | 121.29 | 121.38 | 119.77 | 119.98 | 902,105 | -2.19(-1.79%) |
Oct 04, 2013 | 120.93 | 122.47 | 119.59 | 122.17 | 1,490,855 | +1.24(+1.03%) |
Oct 03, 2013 | 119.45 | 123.98 | 118.48 | 120.93 | 3,046,651 | +5.07(+4.37%) |
Oct 02, 2013 | 113.52 | 115.94 | 112.87 | 115.86 | 1,446,403 | +2.31(+2.03%) |
Oct 01, 2013 | 116.66 | 117.15 | 113.47 | 113.55 | 1,725,821 | -3.25(-2.78%) |
Sep 27, 2013 | 117.84 | 117.84 | 115.23 | 116.81 | 1,512,729 | -1.28(-1.08%) |
Sep 26, 2013 | 118.45 | 119.59 | 117.65 | 118.09 | 901,270 | +0.06(+0.05%) |
Sep 25, 2013 | 121.11 | 121.45 | 117.70 | 118.03 | 1,406,300 | -3.30(-2.72%) |
Sep 24, 2013 | 120.49 | 122.28 | 119.67 | 121.33 | 1,440,807 | +0.52(+0.43%) |
Sep 23, 2013 | 122.21 | 122.57 | 119.59 | 120.81 | 1,150,932 | -2.48(-2.01%) |
Sep 20, 2013 | 125.17 | 125.21 | 123.23 | 123.29 | 831,743 | -1.88(-1.50%) |
Sep 19, 2013 | 124.71 | 126.17 | 124.57 | 125.17 | 729,246 | +0.55(+0.44%) |
Sep 18, 2013 | 121.16 | 124.91 | 121.00 | 124.62 | 822,130 | +3.68(+3.04%) |
Sep 17, 2013 | 122.14 | 122.78 | 120.67 | 120.95 | 992,629 | -1.02(-0.83%) |
Sep 16, 2013 | 123.66 | 123.60 | 121.73 | 121.96 | 782,688 | -0.70(-0.57%) |
Sep 13, 2013 | 122.56 | 123.14 | 121.98 | 122.66 | 692,585 | +0.68(+0.56%) |
Sep 12, 2013 | 120.75 | 122.05 | 119.33 | 121.98 | 1,177,605 | +0.95(+0.78%) |
Sep 11, 2013 | 122.65 | 122.95 | 119.41 | 121.03 | 1,932,969 | -1.83(-1.49%) |
Sep 10, 2013 | 125.21 | 126.16 | 121.00 | 122.87 | 4,195,377 | -7.34(-5.64%) |
Sep 09, 2013 | 128.43 | 130.39 | 127.42 | 130.21 | 1,186,398 | +2.11(+1.65%) |
Sep 06, 2013 | 128.03 | 129.07 | 125.80 | 128.10 | 863,620 | +0.66(+0.52%) |
Sep 05, 2013 | 128.88 | 129.12 | 127.11 | 127.44 | 802,997 | -1.19(-0.93%) |
Sep 04, 2013 | 127.41 | 129.22 | 127.30 | 128.63 | 660,136 | +1.15(+0.90%) |
Sep 03, 2013 | 128.54 | 129.03 | 126.75 | 127.48 | 312,742 | +0.58(+0.46%) |
Aug 30, 2013 | 127.16 | 127.58 | 126.12 | 126.90 | 381,430 | -0.18(-0.14%) |
Aug 29, 2013 | 125.34 | 127.59 | 125.28 | 127.08 | 337,743 | +1.50(+1.19%) |
Aug 28, 2013 | 125.98 | 126.73 | 124.81 | 125.58 | 362,759 | -0.59(-0.47%) |
Aug 27, 2013 | 125.74 | 128.19 | 125.70 | 126.17 | 623,982 | -1.29(-1.01%) |
Aug 26, 2013 | 128.42 | 128.85 | 127.23 | 127.46 | 583,797 | -1.10(-0.85%) |
Aug 23, 2013 | 128.97 | 129.08 | 127.23 | 128.56 | 543,419 | -0.39(-0.31%) |
Aug 22, 2013 | 128.61 | 129.08 | 127.81 | 128.95 | 515,632 | +0.60(+0.47%) |
Aug 21, 2013 | 127.13 | 129.27 | 126.91 | 128.35 | 759,600 | +0.86(+0.67%) |
Aug 20, 2013 | 124.06 | 128.35 | 123.78 | 127.49 | 575,235 | +3.52(+2.84%) |
Aug 19, 2013 | 124.75 | 126.21 | 123.87 | 123.98 | 449,104 | -1.21(-0.97%) |
Aug 16, 2013 | 124.46 | 126.13 | 124.35 | 125.19 | 535,565 | +0.23(+0.18%) |
Aug 15, 2013 | 125.71 | 126.68 | 124.10 | 124.96 | 596,957 | -1.73(-1.37%) |
Aug 14, 2013 | 129.86 | 130.65 | 126.67 | 126.70 | 819,493 | -3.30(-2.54%) |
Aug 13, 2013 | 130.47 | 131.40 | 129.29 | 130.00 | 557,275 | -0.69(-0.53%) |
Aug 12, 2013 | 128.14 | 131.64 | 127.66 | 130.69 | 492,634 | +2.56(+2.00%) |
Aug 09, 2013 | 127.82 | 129.21 | 127.16 | 128.12 | 321,621 | +0.21(+0.16%) |
Aug 08, 2013 | 129.10 | 129.44 | 127.79 | 127.92 | 522,896 | -0.19(-0.15%) |
Aug 07, 2013 | 128.53 | 130.47 | 126.83 | 128.10 | 886,167 | -2.46(-1.89%) |
Aug 06, 2013 | 132.09 | 132.09 | 129.08 | 130.57 | 630,835 | -1.20(-0.91%) |
Aug 05, 2013 | 131.34 | 132.60 | 130.03 | 131.77 | 587,570 | +0.13(+0.10%) |
Aug 02, 2013 | 132.13 | 133.00 | 130.37 | 131.64 | 487,900 | -0.78(-0.59%) |