Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 174.08 | 174.54 | 172.28 | 174.06 | 30,394 | -5.36(-2.99%) |
Nov 27, 2013 | 176.16 | 180.17 | 174.72 | 179.42 | 69,945 | +3.14(+1.78%) |
Nov 26, 2013 | 174.00 | 177.08 | 173.80 | 176.28 | 45,061 | +2.88(+1.66%) |
Nov 25, 2013 | 177.30 | 177.48 | 171.88 | 173.40 | 77,977 | -3.24(-1.83%) |
Nov 22, 2013 | 174.50 | 177.14 | 174.00 | 176.64 | 49,508 | +2.36(+1.35%) |
Nov 21, 2013 | 176.98 | 178.86 | 173.12 | 174.28 | 79,381 | -2.36(-1.34%) |
Nov 20, 2013 | 169.44 | 177.58 | 168.01 | 176.64 | 136,585 | +8.22(+4.88%) |
Nov 19, 2013 | 168.24 | 168.80 | 165.96 | 168.42 | 40,704 | +0.98(+0.59%) |
Nov 18, 2013 | 163.76 | 169.00 | 163.26 | 167.44 | 73,201 | +5.58(+3.45%) |
Nov 15, 2013 | 162.20 | 162.46 | 161.38 | 161.86 | 40,214 | +0.26(+0.16%) |
Nov 14, 2013 | 163.10 | 163.19 | 160.32 | 161.60 | 76,302 | -0.52(-0.32%) |
Nov 12, 2013 | 156.18 | 164.60 | 155.54 | 162.12 | 90,992 | +9.24(+6.04%) |
Nov 11, 2013 | 152.74 | 154.00 | 152.50 | 152.88 | 32,914 | +1.72(+1.14%) |
Nov 08, 2013 | 151.90 | 154.38 | 151.16 | 151.16 | 66,663 | +1.62(+1.08%) |
Nov 07, 2013 | 149.92 | 150.43 | 148.12 | 149.54 | 33,656 | +2.28(+1.55%) |
Nov 06, 2013 | 146.12 | 147.88 | 145.60 | 147.26 | 28,528 | -1.42(-0.96%) |
Nov 05, 2013 | 148.86 | 150.00 | 148.34 | 148.68 | 31,467 | -0.72(-0.48%) |
Nov 04, 2013 | 147.14 | 149.82 | 146.64 | 149.40 | 30,776 | +3.00(+2.05%) |
Nov 01, 2013 | 146.52 | 147.70 | 145.49 | 146.40 | 54,424 | +0.32(+0.22%) |
Oct 31, 2013 | 144.08 | 146.78 | 143.36 | 146.08 | 114,470 | +9.56(+7.00%) |
Oct 30, 2013 | 132.36 | 139.40 | 131.86 | 136.52 | 117,821 | -2.30(-1.66%) |
Oct 29, 2013 | 138.26 | 139.17 | 137.52 | 138.82 | 54,932 | -0.06(-0.04%) |
Oct 28, 2013 | 138.56 | 139.50 | 136.90 | 138.88 | 58,683 | +0.54(+0.39%) |
Oct 25, 2013 | 141.04 | 141.32 | 136.74 | 138.34 | 77,137 | +1.66(+1.21%) |
Oct 24, 2013 | 136.04 | 136.78 | 134.59 | 136.68 | 96,350 | -1.34(-0.97%) |
Oct 23, 2013 | 137.92 | 138.28 | 136.80 | 138.02 | 71,300 | +1.68(+1.23%) |
Oct 22, 2013 | 139.36 | 139.54 | 134.90 | 136.34 | 355,035 | -6.30(-4.42%) |
Oct 21, 2013 | 141.82 | 143.42 | 141.62 | 142.64 | 91,269 | -4.34(-2.95%) |
Oct 18, 2013 | 147.66 | 147.76 | 146.16 | 146.98 | 77,791 | -1.06(-0.72%) |
Oct 17, 2013 | 149.14 | 149.30 | 146.08 | 148.04 | 223,604 | -7.86(-5.04%) |
Oct 16, 2013 | 155.98 | 158.02 | 153.70 | 155.90 | 244,730 | +0.72(+0.46%) |
Oct 15, 2013 | 158.70 | 159.20 | 152.24 | 155.18 | 238,378 | -2.88(-1.82%) |
Oct 14, 2013 | 154.24 | 158.06 | 154.06 | 158.06 | 102,742 | +0.64(+0.41%) |
Oct 11, 2013 | 158.82 | 159.92 | 157.24 | 157.42 | 369,677 | +4.24(+2.77%) |
Oct 10, 2013 | 148.92 | 153.18 | 148.18 | 153.18 | 175,422 | +3.62(+2.42%) |
Oct 09, 2013 | 148.30 | 151.02 | 147.58 | 149.56 | 194,864 | +5.72(+3.98%) |
Oct 08, 2013 | 142.80 | 144.32 | 141.28 | 143.84 | 131,158 | +0.52(+0.36%) |
Oct 07, 2013 | 148.96 | 149.56 | 141.52 | 143.32 | 328,120 | -8.80(-5.78%) |
Oct 04, 2013 | 151.28 | 154.96 | 150.94 | 152.12 | 123,438 | +0.60(+0.40%) |
Oct 03, 2013 | 152.46 | 154.88 | 150.28 | 151.52 | 220,830 | -0.42(-0.28%) |
Oct 02, 2013 | 158.40 | 158.40 | 147.36 | 151.94 | 334,477 | -7.98(-4.99%) |
Oct 01, 2013 | 163.52 | 167.96 | 158.78 | 159.92 | 390,671 | +7.62(+5.00%) |
Sep 27, 2013 | 152.26 | 152.40 | 149.98 | 152.30 | 218,367 | -0.66(-0.43%) |
Sep 26, 2013 | 151.32 | 153.66 | 150.44 | 152.96 | 121,263 | +0.64(+0.42%) |
Sep 25, 2013 | 152.86 | 152.86 | 150.36 | 152.32 | 147,822 | -1.44(-0.94%) |
Sep 24, 2013 | 157.04 | 157.18 | 151.50 | 153.76 | 156,064 | -1.50(-0.97%) |
Sep 23, 2013 | 153.32 | 155.38 | 150.24 | 155.26 | 166,309 | +2.85(+1.87%) |
Sep 20, 2013 | 142.18 | 152.82 | 141.30 | 152.41 | 290,020 | +15.37(+11.21%) |
Sep 19, 2013 | 134.28 | 137.28 | 132.18 | 137.04 | 376,202 | +1.70(+1.26%) |
Sep 18, 2013 | 160.38 | 164.04 | 123.18 | 135.34 | 1,269,752 | -21.08(-13.48%) |
Sep 17, 2013 | 155.20 | 156.78 | 154.70 | 156.42 | 602,698 | -0.22(-0.14%) |
Sep 16, 2013 | 151.56 | 156.98 | 150.58 | 156.64 | 462,344 | +7.10(+4.75%) |
Sep 13, 2013 | 154.96 | 158.18 | 149.22 | 149.54 | 588,880 | -5.68(-3.66%) |
Sep 12, 2013 | 155.30 | 155.30 | 149.24 | 155.22 | 476,157 | +16.08(+11.56%) |
Sep 11, 2013 | 139.44 | 139.78 | 138.20 | 139.14 | 77,576 | -2.24(-1.58%) |
Sep 10, 2013 | 140.22 | 142.86 | 139.60 | 141.38 | 171,835 | +8.44(+6.35%) |
Sep 09, 2013 | 132.46 | 133.58 | 131.58 | 132.94 | 81,344 | +1.92(+1.47%) |
Sep 06, 2013 | 131.78 | 132.04 | 129.58 | 131.02 | 112,332 | -7.56(-5.46%) |
Sep 05, 2013 | 136.48 | 140.50 | 135.92 | 138.58 | 146,460 | +3.70(+2.74%) |
Sep 04, 2013 | 134.88 | 137.14 | 134.68 | 134.88 | 302,036 | +8.02(+6.32%) |