Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 142.21 | 145.51 | 141.55 | 143.52 | 854 | +2.35(+1.66%) |
Nov 27, 2013 | 138.17 | 141.27 | 137.42 | 141.18 | 3,477 | +2.16(+1.55%) |
Nov 26, 2013 | 140.99 | 141.65 | 137.99 | 139.02 | 1,448 | -2.72(-1.92%) |
Nov 25, 2013 | 145.68 | 146.34 | 140.90 | 141.74 | 2,878 | -3.94(-2.71%) |
Nov 22, 2013 | 144.84 | 147.37 | 141.83 | 145.68 | 1,935 | -2.25(-1.52%) |
Nov 21, 2013 | 148.87 | 149.34 | 145.50 | 147.94 | 1,655 | -0.94(-0.63%) |
Nov 20, 2013 | 153.00 | 154.04 | 148.40 | 148.87 | 1,130 | -4.88(-3.17%) |
Nov 19, 2013 | 156.95 | 157.79 | 153.00 | 153.75 | 2,382 | -4.79(-3.02%) |
Nov 18, 2013 | 156.57 | 159.48 | 153.38 | 158.54 | 3,769 | +3.47(+2.24%) |
Nov 15, 2013 | 154.32 | 157.60 | 154.32 | 155.07 | 1,028 | -2.06(-1.31%) |
Nov 14, 2013 | 158.17 | 163.14 | 155.07 | 157.13 | 8,473 | -0.19(-0.12%) |
Nov 13, 2013 | 154.32 | 162.01 | 151.88 | 157.32 | 5,177 | +3.10(+2.01%) |
Nov 12, 2013 | 155.16 | 161.83 | 150.94 | 154.22 | 5,946 | -1.60(-1.02%) |
Nov 11, 2013 | 160.04 | 164.46 | 155.07 | 155.82 | 4,614 | -4.32(-2.70%) |
Nov 08, 2013 | 159.67 | 160.70 | 155.44 | 160.14 | 2,611 | +0.56(+0.35%) |
Nov 07, 2013 | 168.02 | 169.99 | 157.42 | 159.57 | 4,723 | -9.86(-5.82%) |
Nov 06, 2013 | 162.39 | 170.13 | 157.60 | 169.43 | 2,028 | +6.01(+3.68%) |
Nov 05, 2013 | 167.55 | 170.46 | 162.39 | 163.42 | 2,358 | -2.82(-1.69%) |
Nov 04, 2013 | 170.09 | 172.62 | 166.24 | 166.24 | 936 | -2.35(-1.39%) |
Nov 01, 2013 | 172.43 | 175.25 | 168.59 | 168.59 | 1,597 | -3.85(-2.23%) |
Oct 31, 2013 | 167.71 | 173.28 | 167.18 | 172.43 | 2,333 | +2.53(+1.49%) |
Oct 30, 2013 | 174.03 | 174.69 | 169.71 | 169.90 | 2,542 | -1.78(-1.04%) |
Oct 29, 2013 | 171.59 | 172.90 | 168.21 | 171.68 | 2,218 | -1.03(-0.60%) |
Oct 28, 2013 | 175.63 | 179.47 | 172.43 | 172.72 | 2,227 | -4.79(-2.70%) |
Oct 25, 2013 | 182.85 | 185.29 | 176.56 | 177.50 | 2,290 | -4.22(-2.32%) |
Oct 24, 2013 | 180.04 | 182.85 | 175.91 | 181.73 | 3,314 | +0.75(+0.41%) |
Oct 23, 2013 | 182.38 | 184.92 | 179.76 | 180.98 | 1,509 | +0.00(+0.00%) |
Oct 22, 2013 | 183.04 | 188.30 | 178.54 | 180.98 | 10,404 | -5.26(-2.82%) |
Oct 21, 2013 | 179.85 | 186.42 | 174.41 | 186.23 | 4,475 | +7.42(+4.15%) |
Oct 18, 2013 | 180.41 | 180.41 | 174.41 | 178.82 | 1,921 | -1.88(-1.04%) |
Oct 17, 2013 | 175.16 | 181.07 | 173.19 | 180.69 | 2,452 | +5.82(+3.33%) |
Oct 16, 2013 | 172.90 | 175.53 | 172.72 | 174.88 | 583 | +4.04(+2.36%) |
Oct 15, 2013 | 174.50 | 175.63 | 170.37 | 170.84 | 1,372 | -2.44(-1.41%) |
Oct 14, 2013 | 172.90 | 174.59 | 170.75 | 173.28 | 1,048 | -0.66(-0.38%) |
Oct 11, 2013 | 174.69 | 176.09 | 173.66 | 173.94 | 426 | -0.94(-0.54%) |
Oct 10, 2013 | 175.31 | 179.19 | 173.09 | 174.88 | 2,281 | +2.44(+1.42%) |
Oct 09, 2013 | 174.03 | 174.31 | 170.56 | 172.43 | 2,067 | -1.97(-1.13%) |
Oct 08, 2013 | 176.66 | 176.66 | 173.26 | 174.41 | 1,813 | -3.00(-1.69%) |
Oct 07, 2013 | 179.66 | 181.54 | 174.88 | 177.41 | 2,108 | -4.97(-2.73%) |
Oct 04, 2013 | 181.07 | 184.36 | 181.07 | 182.38 | 996 | +0.94(+0.52%) |
Oct 03, 2013 | 187.17 | 187.83 | 180.69 | 181.45 | 799 | -4.97(-2.67%) |
Oct 02, 2013 | 184.17 | 187.74 | 182.95 | 186.42 | 703 | +2.16(+1.17%) |
Oct 01, 2013 | 187.83 | 188.25 | 183.42 | 184.26 | 381 | -3.10(-1.65%) |
Sep 30, 2013 | 178.16 | 187.45 | 177.78 | 187.36 | 4,418 | +8.54(+4.78%) |
Sep 27, 2013 | 187.36 | 188.11 | 177.36 | 178.82 | 6,204 | -10.14(-5.37%) |
Sep 26, 2013 | 188.86 | 190.25 | 185.16 | 188.96 | 1,196 | +1.03(+0.55%) |
Sep 25, 2013 | 188.11 | 189.47 | 184.92 | 187.92 | 3,054 | +0.75(+0.40%) |
Sep 24, 2013 | 191.30 | 191.30 | 186.14 | 187.17 | 2,189 | -2.25(-1.19%) |
Sep 23, 2013 | 190.55 | 193.56 | 187.17 | 189.42 | 3,379 | -1.50(-0.79%) |
Sep 20, 2013 | 192.24 | 193.46 | 186.89 | 190.93 | 4,073 | -1.31(-0.68%) |
Sep 19, 2013 | 191.49 | 193.84 | 188.11 | 192.24 | 2,878 | +1.41(+0.74%) |
Sep 18, 2013 | 191.21 | 191.30 | 187.27 | 190.83 | 2,484 | +0.28(+0.15%) |
Sep 17, 2013 | 189.99 | 191.77 | 187.74 | 190.55 | 1,892 | +1.03(+0.55%) |
Sep 16, 2013 | 196.84 | 194.40 | 185.95 | 189.52 | 7,341 | -4.88(-2.51%) |
Sep 13, 2013 | 190.83 | 195.15 | 190.83 | 194.40 | 5,040 | +4.22(+2.22%) |
Sep 12, 2013 | 192.90 | 194.21 | 188.77 | 190.18 | 3,700 | -2.35(-1.22%) |
Sep 11, 2013 | 194.49 | 197.87 | 191.87 | 192.52 | 5,031 | +0.00(+0.00%) |
Sep 10, 2013 | 190.27 | 196.00 | 190.27 | 192.52 | 3,588 | +3.47(+1.84%) |
Sep 09, 2013 | 186.14 | 189.80 | 184.36 | 189.05 | 2,922 | +4.13(+2.23%) |
Sep 06, 2013 | 184.82 | 186.51 | 183.51 | 184.92 | 3,047 | +0.47(+0.25%) |
Sep 05, 2013 | 186.80 | 186.80 | 183.60 | 184.45 | 4,435 | -2.72(-1.45%) |
Sep 04, 2013 | 186.89 | 188.49 | 185.67 | 187.17 | 9,096 | +0.66(+0.35%) |