Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 152.96 | 153.73 | 152.51 | 153.10 | 761,927 | +0.36(+0.24%) |
Nov 27, 2013 | 152.38 | 152.83 | 151.15 | 152.75 | 984,767 | +1.28(+0.85%) |
Nov 26, 2013 | 152.03 | 152.42 | 150.75 | 151.46 | 1,714,799 | -0.73(-0.48%) |
Nov 25, 2013 | 151.09 | 153.03 | 150.78 | 152.19 | 2,019,982 | +1.41(+0.94%) |
Nov 22, 2013 | 148.28 | 151.14 | 147.85 | 150.78 | 1,848,193 | +2.50(+1.68%) |
Nov 21, 2013 | 146.72 | 148.53 | 145.97 | 148.28 | 1,093,491 | +2.31(+1.58%) |
Nov 20, 2013 | 147.15 | 147.39 | 145.45 | 145.97 | 1,061,698 | -0.75(-0.51%) |
Nov 19, 2013 | 146.53 | 147.16 | 145.04 | 146.72 | 994,868 | +0.40(+0.27%) |
Nov 18, 2013 | 148.69 | 148.93 | 146.15 | 146.33 | 1,294,429 | -1.26(-0.86%) |
Nov 15, 2013 | 147.13 | 148.02 | 146.56 | 147.59 | 1,199,669 | +0.64(+0.43%) |
Nov 14, 2013 | 145.49 | 147.24 | 143.69 | 146.96 | 2,184,698 | +1.45(+0.99%) |
Nov 13, 2013 | 144.97 | 145.52 | 144.19 | 145.51 | 1,445,009 | +0.00(+0.00%) |
Nov 12, 2013 | 146.03 | 147.15 | 144.55 | 145.51 | 1,594,058 | -0.93(-0.64%) |
Nov 11, 2013 | 146.35 | 146.99 | 145.41 | 146.44 | 1,066,979 | +0.31(+0.21%) |
Nov 08, 2013 | 143.81 | 146.19 | 143.68 | 146.13 | 1,445,228 | +2.09(+1.45%) |
Nov 07, 2013 | 145.13 | 145.61 | 143.58 | 144.03 | 1,491,112 | -0.16(-0.11%) |
Nov 06, 2013 | 146.50 | 146.52 | 141.94 | 144.19 | 2,774,030 | -2.27(-1.55%) |
Nov 05, 2013 | 147.09 | 147.19 | 146.00 | 146.46 | 1,326,192 | -0.74(-0.50%) |
Nov 04, 2013 | 146.92 | 147.26 | 146.07 | 147.19 | 1,344,843 | +0.26(+0.18%) |
Nov 01, 2013 | 144.03 | 147.06 | 143.77 | 146.94 | 2,467,559 | +2.86(+1.98%) |
Oct 31, 2013 | 143.91 | 145.96 | 143.13 | 144.08 | 2,493,002 | +0.28(+0.19%) |
Oct 30, 2013 | 144.01 | 145.01 | 143.15 | 143.80 | 2,325,221 | +0.16(+0.11%) |
Oct 29, 2013 | 141.42 | 143.72 | 141.27 | 143.65 | 2,107,139 | +2.39(+1.69%) |
Oct 28, 2013 | 140.89 | 141.83 | 140.14 | 141.26 | 3,262,108 | -1.58(-1.10%) |
Oct 25, 2013 | 139.91 | 144.02 | 139.21 | 142.84 | 4,634,431 | +4.60(+3.33%) |
Oct 24, 2013 | 142.48 | 142.85 | 136.03 | 138.24 | 7,556,871 | +6.41(+4.86%) |
Oct 23, 2013 | 131.34 | 133.67 | 130.14 | 131.83 | 2,865,149 | +0.85(+0.65%) |
Oct 22, 2013 | 125.66 | 132.00 | 125.04 | 130.99 | 2,152,831 | +1.02(+0.79%) |
Oct 21, 2013 | 130.40 | 130.95 | 129.42 | 129.96 | 1,243,806 | -0.40(-0.30%) |
Oct 18, 2013 | 132.22 | 132.58 | 129.72 | 130.36 | 1,651,023 | -1.26(-0.96%) |
Oct 17, 2013 | 129.33 | 131.70 | 129.15 | 131.62 | 1,628,770 | +1.87(+1.44%) |
Oct 16, 2013 | 128.16 | 130.12 | 128.10 | 129.75 | 1,255,886 | +2.62(+2.06%) |
Oct 15, 2013 | 127.41 | 128.43 | 126.62 | 127.13 | 1,394,281 | -0.68(-0.53%) |
Oct 14, 2013 | 127.11 | 127.90 | 125.97 | 127.81 | 980,965 | +0.35(+0.28%) |
Oct 11, 2013 | 127.07 | 128.10 | 126.47 | 127.46 | 1,542,472 | +0.40(+0.31%) |
Oct 10, 2013 | 124.01 | 127.21 | 124.01 | 127.07 | 2,479,956 | +4.05(+3.30%) |
Oct 09, 2013 | 123.54 | 124.11 | 122.41 | 123.01 | 3,082,813 | -0.22(-0.18%) |
Oct 08, 2013 | 126.72 | 127.58 | 122.92 | 123.23 | 6,862,521 | +3.77(+3.15%) |
Oct 07, 2013 | 120.95 | 121.00 | 119.41 | 119.47 | 1,417,726 | -2.06(-1.70%) |
Oct 04, 2013 | 119.81 | 121.67 | 119.31 | 121.53 | 1,341,620 | +2.12(+1.77%) |
Oct 03, 2013 | 119.69 | 119.84 | 118.74 | 119.41 | 1,162,938 | -0.90(-0.75%) |
Oct 02, 2013 | 120.84 | 120.89 | 119.38 | 120.31 | 1,112,303 | -0.89(-0.74%) |
Oct 01, 2013 | 118.86 | 121.49 | 118.86 | 121.21 | 1,372,368 | +2.97(+2.51%) |
Sep 30, 2013 | 118.33 | 118.60 | 117.92 | 118.24 | 848,830 | -0.91(-0.77%) |
Sep 27, 2013 | 118.14 | 119.59 | 118.00 | 119.15 | 1,052,067 | +0.78(+0.66%) |
Sep 26, 2013 | 118.50 | 118.93 | 117.87 | 118.37 | 998,240 | -0.04(-0.03%) |
Sep 25, 2013 | 118.73 | 119.78 | 118.33 | 118.41 | 1,578,165 | +0.53(+0.45%) |
Sep 24, 2013 | 118.99 | 119.55 | 117.46 | 117.88 | 1,890,945 | -1.47(-1.23%) |
Sep 23, 2013 | 120.79 | 121.04 | 119.07 | 119.34 | 1,619,963 | -1.63(-1.35%) |
Sep 20, 2013 | 121.56 | 122.22 | 120.53 | 120.98 | 2,415,022 | -0.68(-0.56%) |
Sep 19, 2013 | 121.83 | 122.88 | 121.29 | 121.66 | 1,776,536 | +0.37(+0.30%) |
Sep 18, 2013 | 120.92 | 121.55 | 119.42 | 121.29 | 909,838 | +0.49(+0.40%) |
Sep 17, 2013 | 119.65 | 121.10 | 119.60 | 120.80 | 1,002,374 | +1.20(+1.00%) |
Sep 16, 2013 | 119.83 | 120.22 | 119.34 | 119.60 | 646,586 | +0.99(+0.84%) |
Sep 13, 2013 | 118.46 | 118.81 | 117.96 | 118.61 | 782,154 | +0.09(+0.08%) |
Sep 12, 2013 | 117.78 | 119.46 | 117.78 | 118.52 | 976,914 | +0.83(+0.71%) |
Sep 11, 2013 | 116.09 | 117.69 | 115.75 | 117.69 | 1,394,012 | +1.64(+1.41%) |
Sep 10, 2013 | 115.20 | 116.06 | 114.77 | 116.05 | 800,869 | +1.54(+1.34%) |
Sep 09, 2013 | 114.04 | 114.78 | 113.65 | 114.51 | 694,857 | +0.63(+0.55%) |
Sep 06, 2013 | 113.34 | 114.70 | 111.86 | 113.88 | 817,348 | +0.58(+0.51%) |
Sep 05, 2013 | 113.16 | 113.77 | 112.92 | 113.30 | 673,595 | -0.06(-0.05%) |
Sep 04, 2013 | 113.07 | 113.73 | 112.51 | 113.36 | 1,234,063 | +0.44(+0.39%) |