Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 122.58 | 123.53 | 121.71 | 122.75 | 648,214 | -0.18(-0.14%) |
Oct 30, 2013 | 121.85 | 125.30 | 121.59 | 122.92 | 1,133,160 | +1.50(+1.23%) |
Oct 29, 2013 | 119.63 | 121.53 | 119.03 | 121.42 | 864,884 | +2.31(+1.94%) |
Oct 28, 2013 | 116.81 | 119.94 | 116.59 | 119.12 | 834,626 | +2.31(+1.97%) |
Oct 25, 2013 | 117.78 | 118.11 | 116.66 | 116.81 | 877,830 | -0.49(-0.42%) |
Oct 24, 2013 | 119.58 | 120.60 | 117.16 | 117.31 | 1,298,039 | -2.28(-1.90%) |
Oct 23, 2013 | 120.72 | 121.17 | 119.25 | 119.58 | 826,765 | -1.57(-1.29%) |
Oct 22, 2013 | 121.29 | 122.79 | 120.72 | 121.15 | 983,820 | -0.20(-0.16%) |
Oct 21, 2013 | 120.87 | 121.39 | 120.18 | 121.35 | 1,015,878 | +0.72(+0.60%) |
Oct 18, 2013 | 119.28 | 120.75 | 118.89 | 120.63 | 825,843 | +2.19(+1.85%) |
Oct 17, 2013 | 118.35 | 119.42 | 118.14 | 118.44 | 487,552 | -0.63(-0.53%) |
Oct 16, 2013 | 117.78 | 120.56 | 117.58 | 119.07 | 1,020,854 | +1.68(+1.44%) |
Oct 15, 2013 | 117.17 | 117.66 | 115.72 | 117.39 | 879,775 | +0.09(+0.08%) |
Oct 14, 2013 | 117.00 | 117.48 | 115.85 | 117.30 | 425,064 | +0.12(+0.10%) |
Oct 11, 2013 | 117.84 | 118.23 | 116.48 | 117.18 | 525,189 | -0.95(-0.80%) |
Oct 10, 2013 | 117.63 | 118.29 | 117.03 | 118.12 | 663,658 | +1.88(+1.62%) |
Oct 09, 2013 | 115.98 | 116.79 | 113.94 | 116.24 | 983,734 | +0.28(+0.24%) |
Oct 08, 2013 | 119.80 | 120.06 | 115.88 | 115.97 | 1,283,763 | -3.98(-3.32%) |
Oct 07, 2013 | 121.26 | 121.35 | 119.74 | 119.95 | 902,358 | -2.19(-1.79%) |
Oct 04, 2013 | 120.89 | 122.44 | 119.55 | 122.13 | 1,491,273 | +1.24(+1.03%) |
Oct 03, 2013 | 119.42 | 123.94 | 118.45 | 120.89 | 3,047,506 | +5.06(+4.37%) |
Oct 02, 2013 | 113.48 | 115.91 | 112.84 | 115.83 | 1,446,809 | +2.31(+2.03%) |
Oct 01, 2013 | 116.63 | 117.12 | 113.43 | 113.52 | 1,726,305 | -3.25(-2.78%) |
Sep 27, 2013 | 117.81 | 117.81 | 115.20 | 116.77 | 1,513,154 | -1.28(-1.09%) |
Sep 26, 2013 | 118.42 | 119.55 | 117.62 | 118.06 | 901,522 | +0.06(+0.05%) |
Sep 25, 2013 | 121.08 | 121.42 | 117.67 | 118.00 | 1,406,695 | -3.30(-2.72%) |
Sep 24, 2013 | 120.46 | 122.24 | 119.63 | 121.30 | 1,441,212 | +0.52(+0.43%) |
Sep 23, 2013 | 122.17 | 122.54 | 119.55 | 120.77 | 1,151,255 | -2.48(-2.01%) |
Sep 20, 2013 | 125.14 | 125.17 | 123.20 | 123.26 | 831,977 | -1.88(-1.50%) |
Sep 19, 2013 | 124.68 | 126.14 | 124.54 | 125.14 | 729,451 | +0.55(+0.44%) |
Sep 18, 2013 | 121.13 | 124.87 | 120.97 | 124.59 | 822,361 | +3.68(+3.04%) |
Sep 17, 2013 | 122.11 | 122.75 | 120.64 | 120.91 | 992,907 | -1.02(-0.83%) |
Sep 16, 2013 | 123.62 | 123.56 | 121.70 | 121.93 | 782,908 | -0.70(-0.57%) |
Sep 13, 2013 | 122.53 | 123.11 | 121.95 | 122.63 | 692,779 | +0.68(+0.56%) |
Sep 12, 2013 | 120.72 | 122.02 | 119.30 | 121.95 | 1,177,936 | +0.95(+0.78%) |
Sep 11, 2013 | 122.62 | 122.91 | 119.38 | 121.00 | 1,933,512 | -1.83(-1.49%) |
Sep 10, 2013 | 125.18 | 126.12 | 120.97 | 122.83 | 4,196,554 | -7.34(-5.64%) |
Sep 09, 2013 | 128.39 | 130.35 | 127.39 | 130.18 | 1,186,731 | +2.11(+1.65%) |
Sep 06, 2013 | 128.00 | 129.03 | 125.76 | 128.07 | 863,863 | +0.66(+0.52%) |
Sep 05, 2013 | 128.84 | 129.08 | 127.07 | 127.41 | 803,222 | -1.19(-0.93%) |
Sep 04, 2013 | 127.38 | 129.18 | 127.27 | 128.60 | 660,321 | +1.15(+0.90%) |
Sep 03, 2013 | 128.50 | 128.99 | 126.72 | 127.44 | 312,829 | +0.58(+0.46%) |
Aug 30, 2013 | 127.12 | 127.54 | 126.08 | 126.86 | 381,537 | -0.18(-0.14%) |
Aug 29, 2013 | 125.31 | 127.55 | 125.25 | 127.04 | 337,838 | +1.50(+1.19%) |
Aug 28, 2013 | 125.95 | 126.69 | 124.78 | 125.54 | 362,861 | -0.59(-0.47%) |
Aug 27, 2013 | 125.70 | 128.16 | 125.66 | 126.14 | 624,157 | -1.29(-1.01%) |
Aug 26, 2013 | 128.38 | 128.81 | 127.20 | 127.43 | 583,961 | -1.10(-0.85%) |
Aug 23, 2013 | 128.94 | 129.04 | 127.19 | 128.52 | 543,571 | -0.39(-0.31%) |
Aug 22, 2013 | 128.57 | 129.04 | 127.77 | 128.92 | 515,776 | +0.60(+0.47%) |
Aug 21, 2013 | 127.09 | 129.23 | 126.88 | 128.31 | 759,814 | +0.86(+0.67%) |
Aug 20, 2013 | 124.03 | 128.31 | 123.75 | 127.46 | 575,397 | +3.52(+2.84%) |
Aug 19, 2013 | 124.72 | 126.18 | 123.83 | 123.94 | 449,230 | -1.21(-0.97%) |
Aug 16, 2013 | 124.42 | 126.10 | 124.32 | 125.15 | 535,715 | +0.23(+0.18%) |
Aug 15, 2013 | 125.67 | 126.64 | 124.07 | 124.93 | 597,124 | -1.73(-1.37%) |
Aug 14, 2013 | 129.82 | 130.61 | 126.63 | 126.66 | 819,723 | -3.30(-2.54%) |
Aug 13, 2013 | 130.43 | 131.37 | 129.25 | 129.96 | 557,431 | -0.69(-0.53%) |
Aug 12, 2013 | 128.11 | 131.60 | 127.62 | 130.65 | 492,772 | +2.56(+2.00%) |
Aug 09, 2013 | 127.78 | 129.17 | 127.12 | 128.09 | 321,712 | +0.21(+0.16%) |
Aug 08, 2013 | 129.06 | 129.40 | 127.75 | 127.88 | 523,043 | -0.19(-0.15%) |
Aug 07, 2013 | 128.49 | 130.43 | 126.80 | 128.07 | 886,416 | -2.46(-1.89%) |
Aug 06, 2013 | 132.05 | 132.05 | 129.04 | 130.53 | 631,012 | -1.20(-0.91%) |
Aug 05, 2013 | 131.30 | 132.56 | 129.99 | 131.73 | 587,735 | +0.13(+0.10%) |
Aug 02, 2013 | 132.10 | 132.96 | 130.33 | 131.60 | 488,037 | -0.78(-0.59%) |