Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2013 | 114.88 | 115.56 | 112.95 | 113.64 | 10,436,196 | -0.39(-0.35%) |
Aug 30, 2013 | 115.52 | 115.81 | 113.55 | 114.04 | 9,390,489 | +0.15(+0.13%) |
Aug 29, 2013 | 114.14 | 114.83 | 113.82 | 113.89 | 4,327,595 | -0.44(-0.39%) |
Aug 28, 2013 | 114.14 | 115.32 | 114.14 | 114.33 | 5,851,365 | +0.10(+0.09%) |
Aug 27, 2013 | 115.12 | 115.27 | 113.89 | 114.23 | 10,419,920 | -2.12(-1.82%) |
Aug 26, 2013 | 116.99 | 117.24 | 116.11 | 116.35 | 5,236,167 | -0.84(-0.72%) |
Aug 23, 2013 | 117.44 | 117.54 | 116.50 | 117.19 | 4,198,552 | +0.00(+0.00%) |
Aug 22, 2013 | 116.60 | 117.29 | 116.35 | 117.19 | 6,271,476 | +0.84(+0.72%) |
Aug 21, 2013 | 116.90 | 117.24 | 116.11 | 116.35 | 6,430,722 | -0.54(-0.46%) |
Aug 20, 2013 | 117.14 | 117.54 | 116.45 | 116.90 | 6,176,330 | -0.64(-0.55%) |
Aug 19, 2013 | 117.78 | 118.08 | 117.09 | 117.54 | 6,507,259 | -0.49(-0.42%) |
Aug 16, 2013 | 117.68 | 118.52 | 117.59 | 118.03 | 7,369,223 | -0.25(-0.21%) |
Aug 15, 2013 | 118.13 | 119.56 | 117.88 | 118.28 | 8,083,648 | -0.34(-0.29%) |
Aug 14, 2013 | 119.26 | 119.70 | 118.52 | 118.62 | 5,655,991 | -0.64(-0.54%) |
Aug 13, 2013 | 119.75 | 119.75 | 118.77 | 119.26 | 5,774,215 | -0.34(-0.29%) |
Aug 12, 2013 | 118.97 | 119.75 | 118.57 | 119.61 | 5,543,263 | +0.10(+0.08%) |
Aug 09, 2013 | 119.95 | 120.44 | 119.31 | 119.51 | 4,214,131 | -0.39(-0.33%) |
Aug 08, 2013 | 120.59 | 120.94 | 119.36 | 119.90 | 4,521,095 | -0.05(-0.04%) |
Aug 07, 2013 | 119.31 | 119.95 | 118.69 | 119.95 | 5,669,826 | +0.15(+0.12%) |
Aug 06, 2013 | 120.69 | 120.74 | 119.51 | 119.80 | 4,475,275 | -1.03(-0.86%) |
Aug 05, 2013 | 121.08 | 121.23 | 120.69 | 120.84 | 3,646,711 | -0.89(-0.73%) |
Aug 02, 2013 | 120.84 | 121.73 | 120.25 | 121.73 | 5,219,252 | +0.39(+0.33%) |