Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 154.88 | 157.59 | 154.72 | 157.31 | 25,970 | +2.90(+1.88%) |
Nov 27, 2013 | 153.28 | 155.22 | 153.00 | 154.41 | 20,988 | +1.68(+1.10%) |
Nov 26, 2013 | 154.31 | 154.45 | 152.35 | 152.72 | 20,077 | -1.12(-0.73%) |
Nov 25, 2013 | 154.88 | 154.88 | 153.19 | 153.85 | 26,851 | -0.09(-0.06%) |
Nov 22, 2013 | 154.78 | 154.88 | 151.98 | 153.94 | 25,513 | +0.37(+0.24%) |
Nov 21, 2013 | 153.47 | 155.72 | 152.72 | 153.57 | 24,009 | +1.12(+0.74%) |
Nov 20, 2013 | 153.28 | 154.88 | 151.41 | 152.44 | 29,914 | -0.94(-0.61%) |
Nov 19, 2013 | 152.26 | 154.31 | 151.32 | 153.38 | 26,597 | +2.15(+1.42%) |
Nov 18, 2013 | 155.81 | 155.95 | 150.76 | 151.23 | 29,656 | -4.31(-2.77%) |
Nov 15, 2013 | 154.88 | 155.81 | 154.78 | 155.53 | 42,854 | +0.66(+0.42%) |
Nov 14, 2013 | 153.38 | 155.16 | 153.28 | 154.88 | 44,518 | +3.74(+2.48%) |
Nov 12, 2013 | 152.44 | 153.00 | 150.29 | 151.13 | 29,303 | -0.94(-0.61%) |
Nov 11, 2013 | 152.44 | 153.47 | 150.94 | 152.07 | 35,732 | -0.09(-0.06%) |
Nov 08, 2013 | 149.82 | 156.65 | 149.82 | 152.16 | 41,562 | +2.71(+1.82%) |
Nov 07, 2013 | 156.19 | 156.56 | 149.26 | 149.45 | 66,508 | -6.64(-4.26%) |
Nov 06, 2013 | 155.44 | 157.96 | 153.47 | 156.09 | 93,697 | +1.15(+0.74%) |
Nov 05, 2013 | 154.49 | 155.86 | 152.67 | 154.95 | 93,463 | +1.46(+0.95%) |
Nov 04, 2013 | 151.85 | 154.85 | 151.57 | 153.49 | 84,333 | +3.10(+2.06%) |
Nov 01, 2013 | 148.75 | 154.76 | 147.26 | 150.39 | 149,680 | +7.93(+5.57%) |
Oct 31, 2013 | 141.73 | 143.01 | 139.91 | 142.46 | 82,806 | +5.01(+3.65%) |
Oct 30, 2013 | 139.36 | 139.45 | 137.45 | 137.45 | 30,384 | -1.55(-1.12%) |
Oct 29, 2013 | 139.00 | 139.91 | 137.99 | 139.00 | 36,128 | +0.64(+0.46%) |
Oct 28, 2013 | 139.00 | 139.00 | 137.63 | 138.36 | 32,056 | -0.09(-0.07%) |
Oct 25, 2013 | 137.90 | 139.00 | 137.35 | 138.45 | 35,614 | +1.46(+1.06%) |
Oct 24, 2013 | 137.81 | 138.08 | 136.81 | 136.99 | 15,612 | -0.27(-0.20%) |
Oct 23, 2013 | 137.63 | 138.35 | 136.72 | 137.26 | 19,745 | -0.46(-0.33%) |
Oct 22, 2013 | 137.63 | 138.54 | 136.72 | 137.72 | 42,542 | +1.09(+0.80%) |
Oct 21, 2013 | 136.72 | 137.63 | 134.26 | 136.63 | 39,749 | -0.09(-0.07%) |
Oct 18, 2013 | 137.72 | 137.81 | 135.35 | 136.72 | 61,194 | -0.91(-0.66%) |
Oct 17, 2013 | 135.26 | 137.90 | 134.53 | 137.63 | 38,160 | +3.19(+2.37%) |
Oct 16, 2013 | 136.72 | 137.54 | 134.35 | 134.44 | 47,659 | -1.46(-1.07%) |
Oct 15, 2013 | 135.81 | 137.63 | 135.44 | 135.90 | 71,275 | +0.91(+0.68%) |
Oct 14, 2013 | 133.80 | 135.62 | 132.43 | 134.99 | 32,626 | +0.09(+0.07%) |
Oct 11, 2013 | 131.79 | 134.89 | 130.43 | 134.89 | 37,484 | +3.65(+2.78%) |
Oct 10, 2013 | 131.89 | 132.14 | 129.79 | 131.25 | 21,636 | +1.46(+1.12%) |
Oct 09, 2013 | 130.70 | 131.98 | 129.06 | 129.79 | 36,678 | -0.91(-0.70%) |
Oct 08, 2013 | 130.88 | 132.98 | 130.52 | 130.70 | 25,510 | -0.55(-0.42%) |
Oct 07, 2013 | 131.89 | 132.07 | 130.88 | 131.25 | 28,538 | -1.55(-1.17%) |
Oct 04, 2013 | 132.52 | 133.25 | 132.25 | 132.80 | 19,438 | +0.09(+0.07%) |
Oct 03, 2013 | 132.34 | 133.52 | 131.98 | 132.71 | 34,439 | -0.46(-0.34%) |
Oct 02, 2013 | 133.25 | 133.98 | 132.62 | 133.16 | 34,003 | -0.82(-0.61%) |
Oct 01, 2013 | 134.07 | 134.44 | 132.34 | 133.98 | 33,502 | +0.91(+0.69%) |
Sep 27, 2013 | 132.62 | 133.89 | 131.34 | 133.07 | 41,466 | -0.27(-0.21%) |
Sep 26, 2013 | 132.34 | 134.44 | 131.70 | 133.34 | 91,255 | +0.55(+0.41%) |
Sep 25, 2013 | 133.07 | 133.07 | 131.25 | 132.80 | 56,665 | +1.37(+1.04%) |
Sep 24, 2013 | 130.70 | 132.80 | 130.02 | 131.43 | 67,320 | +1.19(+0.91%) |
Sep 23, 2013 | 130.70 | 131.07 | 127.88 | 130.25 | 78,465 | +0.27(+0.21%) |
Sep 20, 2013 | 127.69 | 130.52 | 126.97 | 129.97 | 670,183 | -6.11(-4.49%) |
Sep 19, 2013 | 135.81 | 136.72 | 134.99 | 136.08 | 44,805 | +1.55(+1.15%) |
Sep 18, 2013 | 133.71 | 136.08 | 133.71 | 134.53 | 31,622 | +1.28(+0.96%) |
Sep 17, 2013 | 133.71 | 134.71 | 132.43 | 133.25 | 20,040 | +0.27(+0.21%) |
Sep 16, 2013 | 132.71 | 135.35 | 132.62 | 132.98 | 25,488 | +1.46(+1.11%) |
Sep 13, 2013 | 135.53 | 136.17 | 131.34 | 131.52 | 53,881 | -4.10(-3.02%) |
Sep 12, 2013 | 133.71 | 136.63 | 133.07 | 135.62 | 50,174 | +3.19(+2.41%) |
Sep 11, 2013 | 130.34 | 133.53 | 130.34 | 132.43 | 32,198 | +1.37(+1.04%) |
Sep 10, 2013 | 132.25 | 133.53 | 130.61 | 131.07 | 50,635 | +0.00(+0.00%) |
Sep 09, 2013 | 130.34 | 133.80 | 130.34 | 131.07 | 36,620 | +0.82(+0.63%) |
Sep 06, 2013 | 133.34 | 133.53 | 129.88 | 130.25 | 27,485 | -1.73(-1.31%) |
Sep 05, 2013 | 132.07 | 133.89 | 131.52 | 131.98 | 14,690 | +0.82(+0.63%) |
Sep 04, 2013 | 129.79 | 132.80 | 129.79 | 131.16 | 30,732 | +2.28(+1.77%) |