Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 132.30 | 133.33 | 131.29 | 131.29 | 3,411,752 | -0.97(-0.73%) |
Oct 30, 2013 | 132.68 | 133.01 | 131.53 | 132.27 | 2,870,436 | -0.05(-0.04%) |
Oct 29, 2013 | 132.28 | 133.13 | 131.42 | 132.31 | 4,535,714 | +0.54(+0.41%) |
Oct 28, 2013 | 132.22 | 132.38 | 130.80 | 131.78 | 4,093,918 | -0.52(-0.39%) |
Oct 25, 2013 | 130.59 | 132.42 | 130.52 | 132.30 | 4,560,107 | +1.74(+1.33%) |
Oct 24, 2013 | 130.14 | 130.88 | 129.64 | 130.56 | 3,173,931 | +1.81(+1.41%) |
Oct 23, 2013 | 128.98 | 129.03 | 127.78 | 128.75 | 3,326,436 | -1.23(-0.95%) |
Oct 22, 2013 | 131.12 | 131.17 | 129.15 | 129.98 | 3,968,555 | -0.43(-0.33%) |
Oct 21, 2013 | 129.51 | 131.12 | 129.16 | 130.41 | 3,296,926 | +0.88(+0.68%) |
Oct 18, 2013 | 129.65 | 130.35 | 127.88 | 129.52 | 6,105,051 | +0.30(+0.23%) |
Oct 17, 2013 | 127.72 | 129.94 | 127.32 | 129.22 | 9,198,975 | -3.21(-2.42%) |
Oct 16, 2013 | 129.43 | 132.63 | 128.55 | 132.43 | 4,460,549 | +3.77(+2.93%) |
Oct 15, 2013 | 130.44 | 130.62 | 128.56 | 128.66 | 3,721,651 | -1.49(-1.15%) |
Oct 14, 2013 | 129.14 | 130.53 | 128.55 | 130.15 | 2,972,748 | -0.44(-0.34%) |
Oct 11, 2013 | 129.36 | 131.00 | 128.57 | 130.59 | 3,828,770 | +1.62(+1.26%) |
Oct 10, 2013 | 128.00 | 129.16 | 127.33 | 128.97 | 4,457,019 | +2.91(+2.31%) |
Oct 09, 2013 | 125.34 | 126.77 | 124.74 | 126.06 | 3,953,486 | +1.14(+0.91%) |
Oct 08, 2013 | 126.20 | 127.20 | 124.88 | 124.92 | 3,573,827 | -0.98(-0.78%) |
Oct 07, 2013 | 126.65 | 127.49 | 125.88 | 125.90 | 3,200,870 | -1.88(-1.47%) |
Oct 04, 2013 | 128.21 | 128.35 | 127.40 | 127.78 | 3,663,208 | -0.24(-0.19%) |
Oct 03, 2013 | 129.47 | 129.91 | 126.89 | 128.02 | 3,613,664 | -1.49(-1.15%) |
Oct 02, 2013 | 128.71 | 130.25 | 128.57 | 129.51 | 2,971,591 | -0.27(-0.21%) |
Oct 01, 2013 | 129.66 | 130.85 | 128.60 | 129.78 | 2,986,306 | +0.64(+0.50%) |
Sep 30, 2013 | 128.73 | 129.89 | 127.79 | 129.13 | 3,430,899 | -1.34(-1.03%) |
Sep 27, 2013 | 131.16 | 131.37 | 130.13 | 130.47 | 4,514,114 | -1.99(-1.50%) |
Sep 26, 2013 | 132.96 | 133.80 | 131.44 | 132.46 | 3,321,311 | -0.02(-0.01%) |
Sep 25, 2013 | 133.25 | 133.38 | 131.70 | 132.48 | 4,422,745 | -0.54(-0.41%) |
Sep 24, 2013 | 135.10 | 135.82 | 133.02 | 133.02 | 4,124,255 | -1.86(-1.38%) |
Sep 23, 2013 | 137.27 | 137.50 | 134.44 | 134.88 | 5,865,851 | -3.67(-2.65%) |
Sep 20, 2013 | 137.12 | 138.55 | 133.88 | 138.55 | 25,012,718 | +1.61(+1.17%) |
Sep 19, 2013 | 138.50 | 138.75 | 136.21 | 136.94 | 4,330,065 | -0.23(-0.17%) |
Sep 18, 2013 | 135.90 | 138.01 | 135.20 | 137.17 | 4,172,510 | +0.52(+0.38%) |
Sep 17, 2013 | 136.46 | 136.78 | 135.21 | 136.65 | 3,231,543 | +0.32(+0.23%) |
Sep 16, 2013 | 135.67 | 137.59 | 134.96 | 136.33 | 4,360,077 | +2.47(+1.85%) |
Sep 13, 2013 | 134.17 | 134.44 | 133.01 | 133.86 | 2,734,591 | +0.53(+0.40%) |
Sep 12, 2013 | 134.54 | 134.93 | 133.10 | 133.33 | 3,233,278 | -1.40(-1.04%) |
Sep 11, 2013 | 134.62 | 135.32 | 133.68 | 134.72 | 2,731,038 | -0.06(-0.05%) |
Sep 10, 2013 | 133.03 | 135.11 | 132.68 | 134.79 | 6,437,936 | +4.61(+3.54%) |
Sep 09, 2013 | 128.48 | 130.35 | 128.28 | 130.18 | 2,597,993 | +2.31(+1.81%) |
Sep 06, 2013 | 128.13 | 128.72 | 125.22 | 127.87 | 3,018,835 | +0.40(+0.31%) |
Sep 05, 2013 | 127.32 | 129.00 | 126.98 | 127.47 | 2,990,697 | +0.35(+0.28%) |
Sep 04, 2013 | 126.32 | 128.35 | 125.98 | 127.12 | 2,684,691 | +0.80(+0.63%) |
Sep 03, 2013 | 126.09 | 127.36 | 125.30 | 126.32 | 3,015,771 | +2.15(+1.73%) |
Aug 30, 2013 | 125.51 | 125.68 | 123.52 | 124.17 | 2,737,049 | -1.22(-0.98%) |
Aug 29, 2013 | 124.36 | 126.25 | 124.14 | 125.39 | 2,575,795 | +0.54(+0.43%) |
Aug 28, 2013 | 124.88 | 125.82 | 123.61 | 124.86 | 2,865,525 | +0.20(+0.16%) |
Aug 27, 2013 | 126.69 | 127.34 | 124.42 | 124.66 | 4,511,538 | -3.80(-2.96%) |
Aug 26, 2013 | 128.87 | 130.74 | 128.34 | 128.46 | 2,314,078 | -0.61(-0.47%) |
Aug 23, 2013 | 129.83 | 129.99 | 128.54 | 129.07 | 1,844,636 | -0.62(-0.48%) |
Aug 22, 2013 | 128.38 | 129.89 | 127.89 | 129.69 | 2,820,141 | +1.87(+1.46%) |
Aug 21, 2013 | 129.17 | 129.54 | 127.33 | 127.81 | 3,738,833 | -1.99(-1.54%) |
Aug 20, 2013 | 129.12 | 130.19 | 128.36 | 129.81 | 2,814,256 | +0.76(+0.59%) |
Aug 19, 2013 | 130.31 | 130.81 | 128.97 | 129.05 | 2,718,381 | -1.65(-1.26%) |
Aug 16, 2013 | 130.39 | 132.03 | 130.19 | 130.70 | 2,488,518 | -0.07(-0.06%) |
Aug 15, 2013 | 131.72 | 131.77 | 130.22 | 130.78 | 2,710,840 | -2.11(-1.59%) |
Aug 14, 2013 | 133.30 | 134.07 | 132.55 | 132.88 | 2,047,882 | -0.30(-0.23%) |
Aug 13, 2013 | 131.78 | 133.87 | 130.94 | 133.19 | 2,836,492 | +1.64(+1.25%) |
Aug 12, 2013 | 131.57 | 132.10 | 130.61 | 131.54 | 2,435,760 | -0.36(-0.27%) |
Aug 09, 2013 | 132.12 | 133.50 | 131.81 | 131.90 | 2,474,284 | -0.58(-0.44%) |
Aug 08, 2013 | 134.03 | 135.40 | 132.47 | 132.48 | 3,461,747 | -0.50(-0.37%) |
Aug 07, 2013 | 133.42 | 133.61 | 131.83 | 132.97 | 2,616,681 | -1.08(-0.81%) |
Aug 06, 2013 | 136.73 | 136.90 | 133.80 | 134.06 | 4,382,128 | -2.88(-2.10%) |
Aug 05, 2013 | 136.09 | 138.05 | 135.41 | 136.94 | 3,223,907 | +0.57(+0.42%) |
Aug 02, 2013 | 135.72 | 136.59 | 135.42 | 136.37 | 2,298,162 | +0.11(+0.08%) |