Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 110.17 | 111.41 | 109.79 | 109.90 | 7,036,668 | -0.58(-0.52%) |
Oct 30, 2013 | 111.42 | 111.72 | 110.30 | 110.47 | 8,588,508 | -1.21(-1.08%) |
Oct 29, 2013 | 108.92 | 111.80 | 108.85 | 111.68 | 14,460,082 | +2.92(+2.69%) |
Oct 28, 2013 | 108.56 | 109.09 | 108.05 | 108.76 | 6,028,033 | +0.31(+0.28%) |
Oct 25, 2013 | 109.42 | 109.83 | 108.09 | 108.45 | 7,899,864 | -0.58(-0.53%) |
Oct 24, 2013 | 108.19 | 109.09 | 108.08 | 109.03 | 8,995,773 | +1.24(+1.16%) |
Oct 23, 2013 | 107.37 | 107.92 | 106.95 | 107.79 | 8,812,431 | +0.49(+0.46%) |
Oct 22, 2013 | 106.30 | 107.66 | 106.06 | 107.30 | 11,349,478 | +1.29(+1.22%) |
Oct 21, 2013 | 106.96 | 107.16 | 105.86 | 106.00 | 11,534,966 | -0.56(-0.53%) |
Oct 18, 2013 | 107.19 | 107.31 | 106.24 | 106.57 | 17,208,130 | -0.64(-0.60%) |
Oct 17, 2013 | 106.60 | 108.54 | 105.82 | 107.21 | 36,420,996 | -7.30(-6.37%) |
Oct 16, 2013 | 113.70 | 114.51 | 113.44 | 114.51 | 10,358,263 | +1.27(+1.12%) |
Oct 15, 2013 | 113.90 | 114.02 | 112.97 | 113.24 | 5,487,385 | -1.42(-1.24%) |
Oct 14, 2013 | 113.70 | 114.67 | 113.09 | 114.66 | 4,342,785 | +0.50(+0.44%) |
Oct 11, 2013 | 113.60 | 114.20 | 112.91 | 114.16 | 5,271,841 | +0.85(+0.75%) |
Oct 10, 2013 | 112.33 | 113.31 | 111.83 | 113.31 | 5,958,990 | +2.12(+1.90%) |
Oct 09, 2013 | 109.99 | 111.41 | 109.83 | 111.19 | 7,202,129 | +1.59(+1.45%) |
Oct 08, 2013 | 111.54 | 111.60 | 109.59 | 109.60 | 9,080,303 | -2.02(-1.81%) |
Oct 07, 2013 | 111.52 | 112.41 | 111.52 | 111.61 | 6,458,378 | -1.28(-1.14%) |
Oct 04, 2013 | 112.94 | 113.53 | 112.58 | 112.89 | 4,670,651 | +0.15(+0.13%) |
Oct 03, 2013 | 113.26 | 113.42 | 112.22 | 112.75 | 5,237,237 | -0.67(-0.59%) |
Oct 02, 2013 | 113.78 | 114.25 | 113.08 | 113.42 | 5,867,821 | -0.87(-0.76%) |
Oct 01, 2013 | 113.66 | 114.46 | 113.23 | 114.29 | 4,361,796 | +0.74(+0.65%) |
Sep 30, 2013 | 113.79 | 114.51 | 113.04 | 113.56 | 6,484,977 | -1.07(-0.93%) |
Sep 27, 2013 | 115.82 | 115.86 | 114.34 | 114.62 | 6,372,702 | -2.02(-1.74%) |
Sep 26, 2013 | 116.57 | 117.59 | 116.18 | 116.65 | 3,411,279 | +0.46(+0.40%) |
Sep 25, 2013 | 116.60 | 116.89 | 115.59 | 116.19 | 4,328,803 | -0.31(-0.26%) |
Sep 24, 2013 | 117.08 | 117.47 | 116.30 | 116.49 | 4,896,015 | -0.63(-0.53%) |
Sep 23, 2013 | 116.55 | 117.99 | 116.10 | 117.12 | 5,426,238 | +0.59(+0.51%) |
Sep 20, 2013 | 118.94 | 119.23 | 116.53 | 116.53 | 13,911,998 | -2.07(-1.74%) |
Sep 19, 2013 | 119.08 | 119.51 | 118.49 | 118.59 | 5,182,215 | -0.63(-0.53%) |
Sep 18, 2013 | 118.11 | 119.51 | 117.74 | 119.22 | 6,170,013 | +1.39(+1.18%) |
Sep 17, 2013 | 118.61 | 119.06 | 117.64 | 117.84 | 4,779,543 | -0.61(-0.51%) |
Sep 16, 2013 | 118.71 | 119.46 | 118.11 | 118.44 | 6,371,042 | +0.60(+0.51%) |
Sep 13, 2013 | 117.25 | 118.41 | 117.13 | 117.84 | 6,050,553 | +0.88(+0.75%) |
Sep 12, 2013 | 117.10 | 117.32 | 116.42 | 116.96 | 5,470,817 | +0.02(+0.02%) |
Sep 11, 2013 | 114.57 | 117.05 | 114.56 | 116.94 | 8,089,126 | +2.51(+2.20%) |
Sep 10, 2013 | 114.80 | 115.07 | 114.29 | 114.43 | 5,135,842 | +0.99(+0.88%) |
Sep 09, 2013 | 112.64 | 113.75 | 112.41 | 113.43 | 4,781,191 | +1.19(+1.06%) |
Sep 06, 2013 | 113.23 | 113.44 | 112.01 | 112.24 | 4,735,153 | -0.69(-0.61%) |
Sep 05, 2013 | 112.44 | 113.45 | 112.26 | 112.92 | 4,674,687 | +0.62(+0.56%) |
Sep 04, 2013 | 112.58 | 112.95 | 111.80 | 112.30 | 4,231,573 | -0.51(-0.45%) |
Sep 03, 2013 | 112.61 | 113.03 | 111.92 | 112.81 | 5,675,838 | +1.04(+0.93%) |
Aug 30, 2013 | 112.07 | 112.21 | 111.31 | 111.77 | 4,453,729 | -0.23(-0.20%) |
Aug 29, 2013 | 111.58 | 112.65 | 111.26 | 112.00 | 4,746,344 | +0.30(+0.26%) |
Aug 28, 2013 | 112.02 | 112.51 | 111.06 | 111.70 | 6,479,175 | -0.36(-0.32%) |
Aug 27, 2013 | 112.61 | 113.14 | 111.96 | 112.06 | 5,202,702 | -1.23(-1.08%) |
Aug 26, 2013 | 113.61 | 114.67 | 113.25 | 113.29 | 3,545,289 | -0.42(-0.37%) |
Aug 23, 2013 | 113.66 | 113.90 | 113.18 | 113.70 | 3,742,655 | +0.14(+0.12%) |
Aug 22, 2013 | 113.84 | 114.21 | 112.99 | 113.56 | 3,835,882 | +0.20(+0.18%) |
Aug 21, 2013 | 113.24 | 114.41 | 113.00 | 113.36 | 5,790,376 | +0.18(+0.16%) |
Aug 20, 2013 | 113.06 | 113.83 | 112.32 | 113.18 | 5,089,226 | +0.20(+0.18%) |
Aug 19, 2013 | 113.63 | 114.37 | 112.82 | 112.97 | 5,296,535 | -0.68(-0.60%) |
Aug 16, 2013 | 113.78 | 114.34 | 113.66 | 113.66 | 5,590,054 | -0.28(-0.24%) |
Aug 15, 2013 | 114.20 | 114.67 | 113.72 | 113.93 | 6,012,715 | -1.07(-0.93%) |
Aug 14, 2013 | 115.64 | 115.85 | 114.86 | 115.00 | 4,711,015 | -0.55(-0.47%) |
Aug 13, 2013 | 116.23 | 116.51 | 115.02 | 115.54 | 5,777,534 | -0.41(-0.35%) |
Aug 12, 2013 | 114.66 | 116.24 | 114.61 | 115.95 | 4,932,343 | +0.78(+0.68%) |
Aug 09, 2013 | 115.29 | 116.00 | 114.67 | 115.18 | 5,299,844 | -0.07(-0.06%) |
Aug 08, 2013 | 116.18 | 116.43 | 114.54 | 115.24 | 7,403,471 | -0.39(-0.33%) |
Aug 07, 2013 | 116.27 | 116.47 | 115.32 | 115.63 | 6,355,436 | -0.91(-0.78%) |
Aug 06, 2013 | 117.31 | 117.47 | 116.10 | 116.54 | 9,594,895 | -2.75(-2.31%) |
Aug 05, 2013 | 119.08 | 119.52 | 118.59 | 119.29 | 4,082,210 | +0.21(+0.17%) |
Aug 02, 2013 | 119.29 | 119.29 | 117.90 | 119.08 | 6,348,846 | -0.40(-0.33%) |