Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 162.65 | 163.09 | 160.07 | 160.21 | 85,671 | -0.72(-0.45%) |
Nov 27, 2013 | 159.87 | 163.11 | 159.73 | 160.93 | 101,314 | +0.63(+0.39%) |
Nov 26, 2013 | 160.84 | 160.84 | 158.73 | 160.31 | 172,901 | -1.71(-1.06%) |
Nov 25, 2013 | 163.83 | 163.90 | 160.96 | 162.02 | 82,013 | -1.60(-0.98%) |
Nov 22, 2013 | 165.47 | 165.54 | 162.41 | 163.62 | 172,626 | -4.61(-2.74%) |
Nov 21, 2013 | 170.34 | 172.06 | 167.05 | 168.23 | 185,417 | -0.66(-0.39%) |
Nov 20, 2013 | 161.63 | 169.60 | 159.61 | 168.89 | 247,808 | +8.14(+5.07%) |
Nov 19, 2013 | 158.96 | 161.51 | 158.27 | 160.75 | 104,726 | +3.34(+2.12%) |
Nov 18, 2013 | 160.58 | 160.58 | 157.09 | 157.41 | 195,564 | -2.85(-1.78%) |
Nov 15, 2013 | 160.38 | 162.21 | 160.10 | 160.26 | 104,525 | -0.95(-0.59%) |
Nov 14, 2013 | 162.21 | 162.93 | 158.34 | 161.21 | 241,546 | -5.07(-3.05%) |
Nov 12, 2013 | 167.28 | 167.61 | 165.73 | 166.28 | 119,506 | -2.20(-1.31%) |
Nov 11, 2013 | 166.01 | 168.53 | 165.68 | 168.49 | 85,221 | +2.25(+1.35%) |
Nov 08, 2013 | 163.99 | 166.49 | 163.39 | 166.24 | 332,796 | +10.89(+7.01%) |
Nov 07, 2013 | 159.54 | 159.75 | 155.05 | 155.35 | 90,095 | -4.03(-2.53%) |
Nov 06, 2013 | 159.89 | 161.17 | 159.10 | 159.38 | 137,794 | -0.49(-0.30%) |
Nov 05, 2013 | 156.27 | 159.87 | 156.13 | 159.87 | 214,970 | +5.61(+3.64%) |
Nov 04, 2013 | 153.63 | 154.54 | 152.56 | 154.26 | 85,133 | -0.37(-0.24%) |
Nov 01, 2013 | 151.50 | 154.84 | 151.27 | 154.63 | 186,956 | +4.80(+3.20%) |
Oct 31, 2013 | 148.74 | 151.94 | 148.35 | 149.83 | 94,144 | -1.07(-0.71%) |
Oct 30, 2013 | 148.58 | 151.71 | 147.42 | 150.90 | 109,286 | +2.78(+1.88%) |
Oct 29, 2013 | 149.93 | 150.27 | 148.12 | 148.12 | 87,994 | -0.59(-0.40%) |
Oct 28, 2013 | 148.49 | 148.88 | 146.89 | 148.71 | 67,106 | +1.33(+0.90%) |
Oct 25, 2013 | 148.12 | 148.12 | 146.54 | 147.38 | 68,012 | -1.64(-1.10%) |
Oct 24, 2013 | 146.17 | 149.09 | 145.96 | 149.02 | 114,873 | +1.60(+1.08%) |
Oct 23, 2013 | 148.47 | 148.47 | 145.59 | 147.42 | 155,023 | -1.69(-1.13%) |
Oct 22, 2013 | 150.41 | 150.55 | 148.03 | 149.11 | 257,390 | -5.12(-3.32%) |
Oct 21, 2013 | 153.49 | 155.21 | 153.31 | 154.24 | 107,141 | +1.53(+1.00%) |
Oct 18, 2013 | 152.36 | 153.01 | 150.88 | 152.71 | 242,885 | -1.11(-0.72%) |
Oct 17, 2013 | 155.23 | 156.09 | 152.40 | 153.82 | 244,081 | -4.29(-2.71%) |
Oct 16, 2013 | 164.75 | 165.51 | 158.08 | 158.10 | 212,445 | -6.05(-3.68%) |
Oct 15, 2013 | 161.60 | 164.29 | 160.79 | 164.15 | 86,116 | +0.28(+0.17%) |
Oct 14, 2013 | 160.38 | 165.10 | 159.31 | 163.88 | 69,738 | +3.75(+2.34%) |
Oct 11, 2013 | 157.22 | 160.24 | 156.63 | 160.12 | 128,344 | +0.12(+0.07%) |
Oct 10, 2013 | 163.11 | 164.48 | 159.80 | 160.00 | 166,168 | -0.79(-0.49%) |
Oct 09, 2013 | 158.27 | 160.86 | 157.99 | 160.79 | 136,117 | +3.80(+2.42%) |
Oct 08, 2013 | 157.76 | 158.49 | 155.49 | 156.99 | 99,354 | -0.21(-0.13%) |
Oct 07, 2013 | 156.88 | 158.00 | 156.27 | 157.20 | 124,696 | -1.81(-1.14%) |
Oct 04, 2013 | 159.31 | 160.72 | 158.80 | 159.01 | 131,553 | +0.09(+0.06%) |
Oct 03, 2013 | 158.80 | 159.19 | 156.07 | 158.92 | 151,666 | +0.74(+0.47%) |
Oct 02, 2013 | 158.20 | 158.94 | 155.72 | 158.17 | 138,956 | -0.44(-0.28%) |
Oct 01, 2013 | 158.57 | 160.00 | 157.99 | 158.62 | 181,144 | +1.76(+1.12%) |
Sep 27, 2013 | 158.08 | 158.08 | 155.49 | 156.85 | 96,543 | -0.90(-0.57%) |
Sep 26, 2013 | 157.09 | 158.38 | 156.56 | 157.76 | 100,357 | +3.13(+2.02%) |
Sep 25, 2013 | 157.06 | 157.18 | 153.72 | 154.63 | 168,544 | -1.25(-0.80%) |
Sep 24, 2013 | 159.56 | 160.14 | 155.60 | 155.88 | 328,612 | -5.08(-3.15%) |
Sep 23, 2013 | 163.39 | 163.50 | 160.70 | 160.96 | 143,034 | -3.45(-2.10%) |
Sep 20, 2013 | 165.68 | 166.77 | 163.18 | 164.41 | 204,907 | -2.64(-1.58%) |
Sep 19, 2013 | 163.78 | 168.13 | 163.39 | 167.05 | 277,458 | +2.59(+1.58%) |
Sep 18, 2013 | 171.24 | 174.21 | 161.56 | 164.45 | 565,607 | -6.30(-3.69%) |
Sep 17, 2013 | 172.15 | 174.40 | 170.56 | 170.76 | 153,004 | -4.22(-2.41%) |
Sep 16, 2013 | 167.75 | 174.97 | 167.88 | 174.97 | 229,047 | +3.43(+2.00%) |
Sep 13, 2013 | 171.89 | 173.21 | 170.22 | 171.54 | 99,546 | -2.20(-1.27%) |
Sep 12, 2013 | 170.06 | 174.02 | 169.39 | 173.75 | 213,652 | +0.72(+0.41%) |
Sep 11, 2013 | 175.07 | 178.54 | 172.75 | 173.03 | 138,181 | -4.70(-2.65%) |
Sep 10, 2013 | 176.11 | 177.80 | 172.87 | 177.73 | 139,956 | +3.62(+2.08%) |
Sep 09, 2013 | 170.50 | 174.26 | 170.34 | 174.12 | 98,275 | -0.21(-0.12%) |
Sep 06, 2013 | 173.44 | 175.32 | 170.34 | 174.33 | 132,324 | -2.64(-1.49%) |
Sep 05, 2013 | 172.40 | 177.10 | 171.85 | 176.97 | 172,830 | +6.98(+4.10%) |
Sep 04, 2013 | 167.49 | 170.18 | 166.84 | 169.99 | 82,271 | +1.30(+0.77%) |