Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 124.66 | 125.11 | 124.25 | 124.40 | 9,870,595 | -0.47(-0.37%) |
Oct 30, 2013 | 125.55 | 125.66 | 124.46 | 124.86 | 7,598,952 | -0.50(-0.40%) |
Oct 29, 2013 | 124.73 | 125.37 | 124.66 | 125.37 | 7,213,358 | +0.91(+0.73%) |
Oct 28, 2013 | 124.33 | 124.69 | 124.16 | 124.46 | 6,199,784 | -0.06(-0.05%) |
Oct 25, 2013 | 124.09 | 124.53 | 124.00 | 124.53 | 5,700,799 | +0.52(+0.42%) |
Oct 24, 2013 | 123.52 | 124.13 | 123.44 | 124.01 | 6,449,002 | +0.78(+0.64%) |
Oct 23, 2013 | 123.21 | 123.39 | 122.82 | 123.22 | 6,776,008 | -0.34(-0.28%) |
Oct 22, 2013 | 123.39 | 124.05 | 123.22 | 123.56 | 9,362,924 | +0.58(+0.47%) |
Oct 21, 2013 | 122.88 | 123.17 | 122.78 | 122.99 | 4,475,044 | -0.06(-0.05%) |
Oct 18, 2013 | 123.09 | 123.20 | 122.48 | 123.04 | 9,631,229 | +0.23(+0.19%) |
Oct 17, 2013 | 121.72 | 122.90 | 121.67 | 122.81 | 12,392,437 | -0.03(-0.03%) |
Oct 16, 2013 | 121.92 | 122.88 | 121.82 | 122.84 | 10,850,180 | +1.74(+1.44%) |
Oct 15, 2013 | 122.11 | 122.27 | 121.10 | 121.10 | 10,131,526 | -1.17(-0.96%) |
Oct 14, 2013 | 120.98 | 122.33 | 120.89 | 122.27 | 8,069,092 | +0.50(+0.41%) |
Oct 11, 2013 | 120.76 | 121.80 | 120.64 | 121.76 | 10,230,181 | +0.97(+0.80%) |
Oct 10, 2013 | 119.34 | 120.84 | 119.30 | 120.80 | 15,951,955 | +2.55(+2.15%) |
Oct 09, 2013 | 118.18 | 118.68 | 117.59 | 118.25 | 13,840,691 | +0.20(+0.17%) |
Oct 08, 2013 | 119.23 | 119.34 | 118.03 | 118.05 | 12,963,043 | -1.18(-0.99%) |
Oct 07, 2013 | 119.32 | 119.91 | 119.16 | 119.23 | 7,565,110 | -1.14(-0.95%) |
Oct 04, 2013 | 119.77 | 120.48 | 119.57 | 120.37 | 8,582,839 | +0.61(+0.51%) |
Oct 03, 2013 | 120.56 | 120.64 | 119.36 | 119.76 | 13,302,460 | -1.05(-0.87%) |
Oct 02, 2013 | 120.75 | 120.91 | 120.15 | 120.81 | 10,885,249 | -0.51(-0.42%) |
Oct 01, 2013 | 120.83 | 121.44 | 120.64 | 121.32 | 10,502,341 | -0.47(-0.39%) |
Sep 27, 2013 | 121.87 | 121.98 | 121.44 | 121.80 | 8,554,208 | -0.59(-0.48%) |
Sep 26, 2013 | 122.19 | 122.86 | 122.00 | 122.39 | 6,207,930 | +0.42(+0.35%) |
Sep 25, 2013 | 122.64 | 122.66 | 121.78 | 121.96 | 8,907,802 | -0.51(-0.42%) |
Sep 24, 2013 | 123.02 | 123.24 | 122.39 | 122.48 | 5,853,720 | -0.52(-0.42%) |
Sep 23, 2013 | 123.32 | 123.48 | 122.68 | 122.99 | 10,736,843 | -0.47(-0.38%) |
Sep 20, 2013 | 124.96 | 124.98 | 123.47 | 123.47 | 11,723,527 | -1.37(-1.10%) |
Sep 19, 2013 | 125.28 | 125.32 | 124.76 | 124.84 | 9,438,960 | -0.30(-0.24%) |
Sep 18, 2013 | 123.92 | 125.43 | 123.51 | 125.14 | 11,538,768 | +1.12(+0.90%) |
Sep 17, 2013 | 123.80 | 124.19 | 123.77 | 124.02 | 5,440,831 | +0.28(+0.23%) |
Sep 16, 2013 | 124.14 | 124.17 | 123.52 | 123.74 | 8,348,815 | +1.00(+0.81%) |
Sep 13, 2013 | 122.46 | 122.83 | 122.36 | 122.74 | 6,047,279 | +0.53(+0.43%) |
Sep 12, 2013 | 122.45 | 122.52 | 122.01 | 122.21 | 6,791,553 | -0.10(-0.08%) |
Sep 11, 2013 | 121.25 | 122.33 | 121.21 | 122.31 | 8,778,073 | +1.09(+0.90%) |
Sep 10, 2013 | 120.97 | 121.25 | 120.67 | 121.22 | 7,387,788 | +1.05(+0.88%) |
Sep 09, 2013 | 119.39 | 120.42 | 119.38 | 120.17 | 5,441,089 | +1.10(+0.93%) |
Sep 06, 2013 | 119.56 | 119.77 | 118.01 | 119.07 | 11,271,721 | -0.02(-0.02%) |
Sep 05, 2013 | 119.14 | 119.56 | 119.01 | 119.09 | 7,530,752 | -0.05(-0.04%) |
Sep 04, 2013 | 118.21 | 119.32 | 118.05 | 119.14 | 5,729,481 | +0.85(+0.72%) |
Sep 03, 2013 | 118.90 | 119.16 | 117.89 | 118.28 | 6,797,598 | +0.21(+0.18%) |
Aug 30, 2013 | 118.53 | 118.53 | 117.74 | 118.08 | 7,923,290 | -0.32(-0.27%) |
Aug 29, 2013 | 118.21 | 118.98 | 118.05 | 118.40 | 5,878,036 | +0.17(+0.14%) |
Aug 28, 2013 | 117.73 | 118.55 | 117.69 | 118.23 | 6,063,585 | +0.43(+0.37%) |
Aug 27, 2013 | 118.35 | 118.79 | 117.73 | 117.80 | 14,313,668 | -1.37(-1.15%) |
Aug 26, 2013 | 119.66 | 120.01 | 119.15 | 119.16 | 7,219,094 | -0.50(-0.41%) |
Aug 23, 2013 | 119.47 | 119.80 | 119.04 | 119.66 | 12,022,584 | +0.34(+0.29%) |
Aug 22, 2013 | 118.88 | 119.48 | 118.81 | 119.31 | 5,289,791 | +0.61(+0.51%) |
Aug 21, 2013 | 119.35 | 119.73 | 118.60 | 118.71 | 11,888,531 | -0.89(-0.74%) |
Aug 20, 2013 | 119.72 | 120.12 | 119.44 | 119.59 | 4,815,849 | +0.01(+0.01%) |
Aug 19, 2013 | 120.03 | 120.37 | 119.52 | 119.59 | 5,226,608 | -0.61(-0.50%) |
Aug 16, 2013 | 120.26 | 120.64 | 119.98 | 120.19 | 8,812,642 | -0.19(-0.16%) |
Aug 15, 2013 | 121.16 | 121.16 | 120.26 | 120.38 | 12,571,701 | -1.76(-1.44%) |
Aug 14, 2013 | 122.89 | 123.02 | 121.97 | 122.14 | 7,976,403 | -0.89(-0.72%) |
Aug 13, 2013 | 123.01 | 123.45 | 122.15 | 123.03 | 5,965,510 | +0.33(+0.27%) |
Aug 12, 2013 | 122.24 | 122.92 | 122.16 | 122.70 | 4,641,255 | -0.06(-0.05%) |
Aug 09, 2013 | 123.07 | 123.43 | 122.14 | 122.76 | 5,713,734 | -0.46(-0.37%) |
Aug 08, 2013 | 123.74 | 123.83 | 122.67 | 123.23 | 6,365,625 | +0.12(+0.10%) |
Aug 07, 2013 | 122.93 | 123.27 | 122.69 | 123.11 | 5,449,793 | -0.25(-0.20%) |
Aug 06, 2013 | 123.77 | 123.78 | 123.00 | 123.36 | 4,495,309 | -0.75(-0.60%) |
Aug 05, 2013 | 124.20 | 124.28 | 123.87 | 124.10 | 3,862,813 | -0.33(-0.26%) |
Aug 02, 2013 | 123.85 | 124.46 | 123.66 | 124.43 | 4,550,974 | +0.25(+0.20%) |