Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 152.18 | 153.45 | 146.95 | 148.30 | 103,639 | -3.61(-2.38%) |
Oct 30, 2013 | 158.50 | 160.22 | 150.47 | 151.91 | 101,447 | -5.87(-3.72%) |
Oct 29, 2013 | 155.43 | 158.23 | 153.45 | 157.78 | 71,280 | +2.26(+1.45%) |
Oct 28, 2013 | 158.05 | 159.22 | 154.80 | 155.52 | 71,846 | -1.62(-1.03%) |
Oct 25, 2013 | 154.35 | 159.85 | 154.35 | 157.15 | 130,276 | +3.07(+1.99%) |
Oct 24, 2013 | 150.56 | 155.07 | 145.96 | 154.08 | 83,325 | +7.31(+4.98%) |
Oct 23, 2013 | 149.56 | 150.02 | 144.96 | 146.77 | 125,636 | -5.24(-3.44%) |
Oct 22, 2013 | 154.17 | 158.59 | 151.73 | 152.00 | 127,583 | -1.53(-1.00%) |
Oct 21, 2013 | 157.87 | 161.57 | 152.45 | 153.54 | 131,024 | -4.06(-2.58%) |
Oct 18, 2013 | 155.70 | 157.69 | 153.09 | 157.60 | 121,370 | +3.16(+2.05%) |
Oct 17, 2013 | 154.35 | 154.94 | 150.11 | 154.44 | 182,328 | +2.35(+1.54%) |
Oct 16, 2013 | 144.42 | 152.91 | 142.84 | 152.09 | 170,928 | +8.21(+5.71%) |
Oct 15, 2013 | 139.46 | 143.88 | 139.19 | 143.88 | 100,265 | +4.51(+3.24%) |
Oct 14, 2013 | 137.20 | 141.17 | 135.75 | 139.37 | 67,309 | -1.53(-1.09%) |
Oct 11, 2013 | 137.56 | 143.08 | 136.84 | 140.90 | 84,826 | +1.99(+1.43%) |
Oct 10, 2013 | 136.57 | 140.99 | 132.78 | 138.91 | 103,820 | +4.33(+3.22%) |
Oct 09, 2013 | 135.85 | 137.56 | 132.69 | 134.58 | 141,007 | -1.17(-0.86%) |
Oct 08, 2013 | 132.69 | 138.46 | 131.24 | 135.75 | 139,513 | +0.90(+0.67%) |
Oct 07, 2013 | 134.85 | 138.37 | 134.40 | 134.85 | 77,283 | -2.08(-1.52%) |
Oct 04, 2013 | 137.92 | 138.91 | 136.25 | 136.93 | 116,584 | -1.08(-0.78%) |
Oct 03, 2013 | 138.28 | 138.37 | 135.94 | 138.01 | 67,922 | -0.72(-0.52%) |
Oct 02, 2013 | 140.54 | 142.07 | 137.11 | 138.73 | 81,711 | -2.35(-1.66%) |
Oct 01, 2013 | 129.44 | 141.35 | 129.17 | 141.08 | 171,151 | +8.94(+6.76%) |
Sep 27, 2013 | 131.15 | 134.04 | 131.06 | 132.15 | 86,408 | -0.09(-0.07%) |
Sep 26, 2013 | 126.19 | 133.14 | 126.10 | 132.24 | 165,082 | +6.32(+5.02%) |
Sep 25, 2013 | 123.93 | 127.90 | 123.66 | 125.92 | 100,801 | +2.17(+1.75%) |
Sep 24, 2013 | 125.28 | 126.28 | 123.03 | 123.75 | 77,570 | -1.44(-1.15%) |
Sep 23, 2013 | 123.12 | 125.42 | 122.76 | 125.19 | 45,647 | +1.44(+1.17%) |
Sep 20, 2013 | 126.10 | 126.28 | 122.85 | 123.75 | 100,868 | -1.08(-0.87%) |
Sep 19, 2013 | 126.28 | 127.36 | 123.66 | 124.83 | 57,000 | -1.45(-1.14%) |
Sep 18, 2013 | 122.67 | 127.99 | 121.86 | 126.28 | 102,685 | +3.34(+2.72%) |
Sep 17, 2013 | 119.69 | 123.04 | 119.60 | 122.94 | 56,372 | +2.89(+2.41%) |
Sep 16, 2013 | 123.39 | 121.86 | 119.87 | 120.05 | 67,963 | -1.44(-1.19%) |
Sep 13, 2013 | 122.03 | 122.40 | 120.95 | 121.49 | 35,062 | -0.72(-0.59%) |
Sep 12, 2013 | 123.75 | 123.75 | 121.13 | 122.22 | 45,546 | -1.90(-1.53%) |
Sep 11, 2013 | 121.40 | 124.20 | 119.96 | 124.11 | 97,782 | +2.35(+1.93%) |
Sep 10, 2013 | 119.42 | 122.13 | 118.61 | 121.77 | 92,354 | +3.07(+2.59%) |
Sep 09, 2013 | 117.70 | 120.05 | 117.34 | 118.70 | 69,156 | +1.35(+1.15%) |
Sep 06, 2013 | 117.61 | 118.61 | 115.36 | 117.34 | 55,061 | +0.45(+0.39%) |
Sep 05, 2013 | 116.89 | 118.95 | 115.99 | 116.89 | 61,454 | +0.27(+0.23%) |
Sep 04, 2013 | 116.44 | 116.62 | 114.72 | 116.62 | 110,446 | -0.09(-0.08%) |
Sep 03, 2013 | 119.15 | 119.15 | 115.99 | 116.71 | 69,836 | +0.45(+0.39%) |
Aug 30, 2013 | 117.79 | 118.33 | 116.26 | 116.26 | 87,417 | -1.98(-1.68%) |
Aug 29, 2013 | 118.06 | 119.51 | 116.98 | 118.24 | 67,393 | +0.27(+0.23%) |
Aug 28, 2013 | 117.97 | 120.23 | 116.89 | 117.97 | 59,163 | +0.45(+0.38%) |
Aug 27, 2013 | 117.43 | 119.50 | 116.89 | 117.52 | 78,655 | -1.44(-1.21%) |
Aug 26, 2013 | 118.61 | 119.78 | 117.34 | 118.97 | 72,314 | +1.71(+1.46%) |
Aug 23, 2013 | 115.72 | 118.47 | 114.91 | 117.25 | 125,053 | +2.44(+2.12%) |
Aug 22, 2013 | 108.77 | 115.17 | 108.77 | 114.81 | 156,984 | +6.86(+6.35%) |
Aug 21, 2013 | 112.02 | 112.47 | 107.95 | 107.95 | 105,557 | -4.88(-4.32%) |
Aug 20, 2013 | 111.38 | 114.18 | 109.04 | 112.83 | 119,386 | +1.44(+1.30%) |
Aug 19, 2013 | 112.02 | 112.56 | 111.02 | 111.38 | 125,186 | +0.09(+0.08%) |
Aug 16, 2013 | 108.59 | 111.66 | 107.86 | 111.29 | 138,071 | +2.98(+2.75%) |
Aug 15, 2013 | 107.86 | 108.59 | 106.47 | 108.31 | 132,122 | -0.18(-0.17%) |
Aug 14, 2013 | 108.59 | 110.75 | 108.31 | 108.50 | 112,560 | -1.17(-1.07%) |
Aug 13, 2013 | 112.83 | 113.01 | 109.22 | 109.67 | 116,296 | -2.08(-1.86%) |
Aug 12, 2013 | 110.12 | 113.10 | 108.50 | 111.75 | 104,012 | +0.45(+0.41%) |
Aug 09, 2013 | 116.08 | 119.15 | 110.21 | 111.29 | 264,288 | -9.30(-7.71%) |
Aug 08, 2013 | 120.32 | 120.86 | 116.79 | 120.59 | 145,962 | +1.53(+1.29%) |
Aug 07, 2013 | 120.68 | 122.85 | 118.79 | 119.06 | 91,989 | -1.72(-1.42%) |
Aug 06, 2013 | 125.92 | 125.92 | 120.41 | 120.77 | 127,984 | -5.60(-4.43%) |
Aug 05, 2013 | 122.94 | 126.37 | 122.94 | 126.37 | 81,344 | +3.97(+3.25%) |
Aug 02, 2013 | 120.23 | 124.47 | 119.97 | 122.40 | 66,437 | +1.53(+1.27%) |