Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 141.97 | 142.83 | 140.79 | 141.15 | 289,881 | +0.77(+0.55%) |
Oct 30, 2013 | 141.35 | 142.65 | 139.76 | 140.37 | 116,318 | +1.21(+0.87%) |
Oct 29, 2013 | 138.17 | 139.36 | 137.82 | 139.16 | 78,291 | +1.91(+1.39%) |
Oct 28, 2013 | 137.48 | 138.42 | 136.53 | 137.25 | 137,020 | +0.85(+0.62%) |
Oct 25, 2013 | 136.49 | 137.11 | 135.93 | 136.40 | 151,641 | -0.35(-0.25%) |
Oct 24, 2013 | 138.28 | 138.28 | 136.09 | 136.74 | 130,415 | -2.37(-1.70%) |
Oct 23, 2013 | 139.26 | 139.67 | 137.96 | 139.11 | 290,313 | -5.17(-3.58%) |
Oct 22, 2013 | 144.28 | 145.37 | 143.73 | 144.28 | 100,507 | +0.22(+0.15%) |
Oct 21, 2013 | 144.04 | 144.26 | 143.42 | 144.06 | 134,179 | -1.74(-1.19%) |
Oct 18, 2013 | 145.46 | 145.81 | 144.51 | 145.80 | 73,170 | +0.97(+0.67%) |
Oct 17, 2013 | 143.99 | 145.11 | 143.19 | 144.83 | 80,441 | -0.21(-0.14%) |
Oct 16, 2013 | 144.54 | 145.46 | 144.22 | 145.04 | 69,220 | +2.07(+1.45%) |
Oct 15, 2013 | 144.05 | 144.22 | 142.67 | 142.97 | 116,893 | -2.16(-1.48%) |
Oct 14, 2013 | 144.16 | 145.47 | 143.72 | 145.12 | 150,330 | -0.29(-0.20%) |
Oct 11, 2013 | 141.89 | 145.41 | 141.68 | 145.41 | 158,215 | +3.38(+2.38%) |
Oct 10, 2013 | 140.44 | 142.07 | 140.00 | 142.03 | 184,270 | +1.28(+0.91%) |
Oct 09, 2013 | 141.63 | 141.63 | 139.88 | 140.74 | 153,308 | -1.30(-0.92%) |
Oct 08, 2013 | 143.73 | 144.33 | 141.77 | 142.05 | 177,803 | -0.35(-0.25%) |
Oct 07, 2013 | 142.28 | 143.24 | 141.93 | 142.40 | 239,858 | -1.88(-1.31%) |
Oct 04, 2013 | 143.64 | 144.41 | 143.58 | 144.28 | 60,259 | +1.94(+1.36%) |
Oct 03, 2013 | 143.20 | 143.54 | 139.70 | 142.34 | 45,627 | +0.45(+0.32%) |
Oct 02, 2013 | 141.14 | 142.02 | 140.13 | 141.89 | 45,690 | -0.12(-0.08%) |
Oct 01, 2013 | 140.93 | 142.39 | 140.85 | 142.01 | 111,519 | +1.22(+0.87%) |
Sep 30, 2013 | 141.54 | 141.95 | 139.83 | 140.79 | 153,783 | -1.51(-1.06%) |
Sep 27, 2013 | 142.78 | 143.16 | 141.72 | 142.30 | 102,797 | +0.80(+0.56%) |
Sep 26, 2013 | 141.94 | 142.52 | 140.95 | 141.51 | 87,412 | -0.70(-0.49%) |
Sep 25, 2013 | 142.27 | 143.18 | 141.72 | 142.21 | 67,713 | +0.03(+0.02%) |
Sep 24, 2013 | 141.79 | 142.88 | 141.30 | 142.17 | 91,180 | -0.82(-0.58%) |
Sep 23, 2013 | 143.90 | 144.77 | 142.99 | 143.00 | 110,540 | -0.35(-0.24%) |
Sep 20, 2013 | 146.10 | 146.10 | 143.20 | 143.34 | 181,392 | -2.76(-1.89%) |
Sep 19, 2013 | 145.29 | 146.27 | 144.06 | 146.10 | 139,230 | -1.02(-0.69%) |
Sep 18, 2013 | 143.87 | 147.12 | 142.78 | 147.12 | 226,307 | +3.01(+2.09%) |
Sep 17, 2013 | 144.28 | 144.90 | 143.73 | 144.11 | 92,388 | -0.80(-0.55%) |
Sep 16, 2013 | 146.13 | 146.15 | 144.59 | 144.91 | 133,759 | -0.61(-0.42%) |
Sep 13, 2013 | 144.83 | 146.22 | 144.67 | 145.52 | 265,368 | +1.62(+1.12%) |
Sep 12, 2013 | 145.22 | 145.37 | 143.41 | 143.90 | 155,547 | -2.42(-1.65%) |
Sep 11, 2013 | 145.53 | 146.78 | 145.19 | 146.32 | 56,463 | -1.03(-0.70%) |
Sep 10, 2013 | 146.96 | 147.55 | 146.56 | 147.35 | 168,076 | +1.01(+0.69%) |
Sep 09, 2013 | 145.62 | 146.89 | 145.05 | 146.34 | 197,335 | +2.87(+2.00%) |
Sep 06, 2013 | 144.84 | 145.00 | 142.41 | 143.47 | 132,257 | +1.60(+1.13%) |
Sep 05, 2013 | 142.48 | 143.46 | 141.38 | 141.87 | 109,269 | +0.70(+0.50%) |
Sep 04, 2013 | 140.93 | 141.37 | 140.33 | 141.17 | 116,560 | +1.11(+0.79%) |
Sep 03, 2013 | 140.53 | 141.26 | 139.07 | 140.06 | 142,051 | +2.42(+1.76%) |
Aug 30, 2013 | 136.44 | 137.94 | 136.00 | 137.63 | 352,889 | +0.41(+0.30%) |
Aug 29, 2013 | 137.50 | 137.89 | 135.58 | 137.22 | 148,595 | -1.91(-1.37%) |
Aug 28, 2013 | 136.96 | 140.03 | 136.06 | 139.13 | 234,297 | +5.10(+3.81%) |
Aug 27, 2013 | 135.49 | 135.81 | 134.03 | 134.03 | 244,557 | -3.03(-2.21%) |
Aug 26, 2013 | 139.10 | 139.11 | 136.61 | 137.06 | 199,119 | -2.18(-1.56%) |
Aug 23, 2013 | 137.98 | 139.35 | 137.31 | 139.24 | 294,822 | +1.96(+1.42%) |
Aug 22, 2013 | 137.29 | 137.93 | 137.00 | 137.28 | 181,113 | +1.17(+0.86%) |
Aug 21, 2013 | 136.98 | 138.25 | 134.55 | 136.11 | 205,606 | +0.47(+0.34%) |
Aug 20, 2013 | 132.76 | 137.05 | 132.76 | 135.64 | 339,724 | +3.27(+2.47%) |
Aug 19, 2013 | 132.44 | 132.57 | 131.56 | 132.38 | 144,637 | +0.78(+0.60%) |
Aug 16, 2013 | 130.45 | 132.38 | 130.06 | 131.59 | 401,141 | +2.18(+1.69%) |
Aug 15, 2013 | 128.98 | 129.90 | 127.86 | 129.41 | 153,736 | +0.43(+0.33%) |
Aug 14, 2013 | 129.21 | 129.41 | 128.25 | 128.98 | 118,238 | -0.25(-0.20%) |
Aug 13, 2013 | 128.54 | 129.73 | 127.17 | 129.24 | 167,002 | +2.44(+1.92%) |
Aug 12, 2013 | 125.96 | 126.81 | 125.35 | 126.80 | 156,539 | +2.77(+2.23%) |
Aug 09, 2013 | 124.01 | 125.08 | 122.79 | 124.03 | 210,120 | +0.27(+0.22%) |
Aug 08, 2013 | 122.72 | 124.41 | 122.10 | 123.76 | 82,500 | +1.73(+1.42%) |
Aug 07, 2013 | 122.74 | 123.33 | 121.84 | 122.03 | 64,754 | -0.49(-0.40%) |
Aug 06, 2013 | 124.13 | 124.13 | 122.10 | 122.52 | 142,328 | -2.63(-2.10%) |
Aug 05, 2013 | 124.77 | 125.31 | 124.25 | 125.15 | 57,687 | -0.45(-0.36%) |
Aug 02, 2013 | 126.55 | 126.75 | 124.82 | 125.59 | 92,577 | -1.06(-0.84%) |