Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 128.04 | 128.49 | 127.30 | 127.74 | 7,609,536 | -1.86(-1.44%) |
Oct 30, 2013 | 130.83 | 131.22 | 128.81 | 129.60 | 8,869,089 | -0.17(-0.13%) |
Oct 29, 2013 | 130.16 | 130.59 | 129.57 | 129.77 | 5,321,297 | -0.79(-0.61%) |
Oct 28, 2013 | 130.41 | 131.44 | 130.10 | 130.56 | 6,806,097 | +0.10(+0.08%) |
Oct 25, 2013 | 129.53 | 130.92 | 129.46 | 130.46 | 8,771,039 | +0.56(+0.43%) |
Oct 24, 2013 | 129.41 | 130.53 | 129.41 | 129.90 | 10,208,051 | +1.21(+0.94%) |
Oct 23, 2013 | 128.55 | 129.09 | 128.35 | 128.69 | 5,087,915 | -0.65(-0.50%) |
Oct 22, 2013 | 128.25 | 129.81 | 128.22 | 129.34 | 8,809,145 | +2.36(+1.86%) |
Oct 21, 2013 | 127.13 | 127.34 | 126.79 | 126.98 | 3,350,973 | +0.13(+0.10%) |
Oct 18, 2013 | 126.87 | 127.33 | 126.60 | 126.85 | 5,350,480 | -0.57(-0.45%) |
Oct 17, 2013 | 127.01 | 127.86 | 126.81 | 127.42 | 11,753,153 | +3.88(+3.14%) |
Oct 16, 2013 | 123.52 | 123.89 | 122.51 | 123.54 | 8,521,879 | -0.19(-0.15%) |
Oct 15, 2013 | 122.28 | 124.36 | 122.22 | 123.73 | 8,371,264 | +0.90(+0.73%) |
Oct 14, 2013 | 123.90 | 124.24 | 122.81 | 122.83 | 6,112,415 | +0.23(+0.19%) |
Oct 11, 2013 | 122.37 | 122.81 | 121.85 | 122.60 | 15,972,630 | -1.67(-1.34%) |
Oct 10, 2013 | 125.34 | 125.83 | 124.10 | 124.27 | 10,475,229 | -1.84(-1.46%) |
Oct 09, 2013 | 126.21 | 126.89 | 124.97 | 126.11 | 10,694,982 | -1.29(-1.01%) |
Oct 08, 2013 | 127.79 | 128.45 | 127.21 | 127.40 | 6,988,011 | -0.24(-0.19%) |
Oct 07, 2013 | 127.25 | 128.33 | 127.12 | 127.64 | 6,716,467 | +1.11(+0.88%) |
Oct 04, 2013 | 127.05 | 127.15 | 126.00 | 126.53 | 6,924,926 | -0.65(-0.51%) |
Oct 03, 2013 | 126.77 | 127.69 | 126.22 | 127.18 | 11,536,082 | +0.12(+0.09%) |
Oct 02, 2013 | 125.37 | 127.81 | 125.34 | 127.06 | 11,911,594 | +2.47(+1.98%) |
Oct 01, 2013 | 125.25 | 125.26 | 123.81 | 124.59 | 16,675,299 | -4.38(-3.40%) |
Sep 27, 2013 | 128.86 | 129.58 | 128.84 | 128.97 | 7,454,162 | +1.18(+0.92%) |
Sep 26, 2013 | 128.61 | 128.99 | 127.32 | 127.79 | 9,481,699 | -1.00(-0.78%) |
Sep 25, 2013 | 127.57 | 129.21 | 127.52 | 128.79 | 7,403,566 | +1.13(+0.89%) |
Sep 24, 2013 | 126.40 | 128.21 | 126.34 | 127.66 | 7,315,602 | +0.11(+0.09%) |
Sep 23, 2013 | 127.52 | 128.44 | 127.33 | 127.55 | 7,356,838 | -0.41(-0.32%) |
Sep 20, 2013 | 130.60 | 130.91 | 127.90 | 127.96 | 19,558,104 | -3.79(-2.88%) |
Sep 19, 2013 | 132.00 | 132.78 | 131.22 | 131.75 | 14,215,554 | -0.26(-0.20%) |
Sep 18, 2013 | 125.32 | 132.16 | 125.15 | 132.01 | 24,631,120 | +5.51(+4.36%) |
Sep 17, 2013 | 126.81 | 126.99 | 126.11 | 126.50 | 8,091,224 | +0.05(+0.04%) |
Sep 16, 2013 | 127.40 | 127.93 | 126.33 | 126.45 | 9,890,496 | -1.37(-1.07%) |
Sep 13, 2013 | 127.16 | 127.96 | 126.21 | 127.82 | 12,060,317 | +0.15(+0.12%) |
Sep 12, 2013 | 128.62 | 128.78 | 127.61 | 127.67 | 12,908,310 | -4.03(-3.06%) |
Sep 11, 2013 | 131.58 | 131.81 | 131.26 | 131.70 | 5,028,403 | -0.04(-0.03%) |
Sep 10, 2013 | 131.82 | 131.99 | 131.11 | 131.74 | 8,382,484 | -2.17(-1.62%) |
Sep 09, 2013 | 134.13 | 134.32 | 133.67 | 133.91 | 5,018,193 | -0.24(-0.18%) |
Sep 06, 2013 | 133.42 | 134.40 | 133.33 | 134.15 | 8,449,142 | +1.95(+1.48%) |
Sep 05, 2013 | 134.13 | 134.35 | 131.80 | 132.20 | 11,099,714 | -2.46(-1.83%) |
Sep 04, 2013 | 134.61 | 134.84 | 133.72 | 134.66 | 7,739,251 | -1.76(-1.29%) |
Sep 03, 2013 | 135.46 | 136.79 | 135.03 | 136.42 | 8,099,363 | +1.80(+1.34%) |
Aug 30, 2013 | 134.65 | 135.71 | 134.44 | 134.62 | 7,689,483 | -1.25(-0.92%) |
Aug 29, 2013 | 136.12 | 136.55 | 135.42 | 135.87 | 7,915,150 | -0.84(-0.61%) |
Aug 28, 2013 | 137.21 | 137.46 | 136.66 | 136.71 | 13,640,032 | -0.04(-0.03%) |
Aug 27, 2013 | 136.94 | 137.55 | 136.52 | 136.75 | 11,246,025 | +1.30(+0.96%) |
Aug 26, 2013 | 134.88 | 135.60 | 134.15 | 135.45 | 7,682,348 | +0.55(+0.41%) |
Aug 23, 2013 | 132.58 | 135.24 | 132.50 | 134.90 | 11,623,318 | +2.09(+1.57%) |
Aug 22, 2013 | 132.56 | 133.46 | 132.27 | 132.81 | 5,741,163 | +0.74(+0.56%) |
Aug 21, 2013 | 131.74 | 133.23 | 131.51 | 132.07 | 10,706,709 | -0.38(-0.29%) |
Aug 20, 2013 | 132.03 | 133.13 | 132.02 | 132.45 | 7,803,605 | +0.44(+0.33%) |
Aug 19, 2013 | 132.33 | 132.50 | 131.59 | 132.01 | 8,113,823 | -0.57(-0.43%) |
Aug 16, 2013 | 132.56 | 132.62 | 131.39 | 132.58 | 14,447,036 | +0.89(+0.68%) |
Aug 15, 2013 | 128.06 | 132.36 | 127.98 | 131.69 | 17,202,752 | +2.69(+2.09%) |
Aug 14, 2013 | 127.66 | 129.07 | 127.57 | 129.00 | 8,693,957 | +1.26(+0.99%) |
Aug 13, 2013 | 128.49 | 128.65 | 127.38 | 127.74 | 7,332,718 | -1.39(-1.08%) |
Aug 12, 2013 | 129.57 | 129.71 | 128.88 | 129.13 | 7,406,460 | +2.27(+1.79%) |
Aug 09, 2013 | 126.51 | 127.27 | 126.30 | 126.86 | 6,194,029 | +0.00(+0.00%) |
Aug 08, 2013 | 124.78 | 126.99 | 124.77 | 126.86 | 8,636,916 | +2.71(+2.18%) |
Aug 07, 2013 | 124.00 | 124.60 | 123.85 | 124.15 | 5,304,529 | +0.18(+0.15%) |
Aug 06, 2013 | 124.33 | 124.55 | 123.55 | 123.97 | 6,014,804 | -1.73(-1.38%) |
Aug 05, 2013 | 126.51 | 126.64 | 125.34 | 125.70 | 4,005,180 | -0.66(-0.52%) |
Aug 02, 2013 | 126.74 | 127.25 | 126.32 | 126.36 | 6,466,232 | -0.25(-0.20%) |