Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 149.00 | 158.07 | 146.46 | 157.28 | 0 | +7.92(+5.30%) |
Oct 30, 2013 | 148.55 | 150.00 | 148.00 | 149.36 | 0 | +1.98(+1.34%) |
Oct 29, 2013 | 143.92 | 147.39 | 143.92 | 147.38 | 0 | +3.14(+2.18%) |
Oct 28, 2013 | 145.79 | 146.05 | 140.92 | 144.24 | 0 | -0.59(-0.41%) |
Oct 25, 2013 | 146.20 | 149.69 | 143.59 | 144.83 | 0 | -2.13(-1.45%) |
Oct 24, 2013 | 142.64 | 154.39 | 138.96 | 146.96 | 0 | +14.04(+10.56%) |
Oct 23, 2013 | 132.00 | 135.66 | 130.00 | 132.92 | 0 | +0.04(+0.03%) |
Oct 22, 2013 | 135.76 | 136.54 | 132.22 | 132.88 | 0 | -1.07(-0.80%) |
Oct 21, 2013 | 135.28 | 136.89 | 133.02 | 133.95 | 0 | -1.89(-1.39%) |
Oct 18, 2013 | 137.91 | 137.96 | 134.88 | 135.84 | 41,299 | -1.85(-1.34%) |
Oct 17, 2013 | 136.72 | 137.76 | 136.00 | 137.69 | 0 | +0.79(+0.58%) |
Oct 16, 2013 | 134.27 | 137.90 | 132.79 | 136.90 | 0 | +3.32(+2.49%) |
Oct 15, 2013 | 134.90 | 135.74 | 132.85 | 133.58 | 0 | -1.90(-1.40%) |
Oct 14, 2013 | 133.78 | 136.23 | 132.69 | 135.48 | 0 | +0.64(+0.47%) |
Oct 11, 2013 | 135.35 | 137.21 | 133.78 | 134.84 | 0 | -1.16(-0.85%) |
Oct 10, 2013 | 135.18 | 137.00 | 134.55 | 136.00 | 0 | +2.15(+1.61%) |
Oct 09, 2013 | 140.41 | 140.41 | 131.75 | 133.85 | 0 | -6.14(-4.39%) |
Oct 08, 2013 | 147.36 | 149.11 | 139.20 | 139.99 | 0 | -6.90(-4.70%) |
Oct 07, 2013 | 145.84 | 147.97 | 144.32 | 146.89 | 0 | -0.47(-0.32%) |
Oct 04, 2013 | 145.37 | 149.05 | 144.82 | 147.36 | 0 | +2.33(+1.61%) |
Oct 03, 2013 | 148.37 | 148.56 | 144.71 | 145.03 | 0 | -3.61(-2.43%) |
Oct 02, 2013 | 148.63 | 149.25 | 146.47 | 148.64 | 0 | +0.17(+0.11%) |
Oct 01, 2013 | 139.51 | 148.50 | 139.51 | 148.47 | 0 | +6.57(+4.63%) |
Sep 27, 2013 | 141.56 | 143.14 | 141.56 | 141.90 | 0 | -0.40(-0.28%) |
Sep 26, 2013 | 140.13 | 142.53 | 139.01 | 142.30 | 0 | +2.82(+2.02%) |
Sep 25, 2013 | 141.70 | 142.59 | 139.11 | 139.48 | 0 | -1.83(-1.30%) |
Sep 24, 2013 | 139.84 | 142.82 | 139.50 | 141.31 | 0 | +2.28(+1.64%) |
Sep 23, 2013 | 138.65 | 140.25 | 136.75 | 139.03 | 0 | -0.26(-0.19%) |
Sep 20, 2013 | 137.42 | 139.52 | 137.21 | 139.29 | 0 | +2.42(+1.77%) |
Sep 19, 2013 | 135.63 | 137.05 | 135.00 | 136.87 | 0 | +1.14(+0.84%) |
Sep 18, 2013 | 136.27 | 138.00 | 131.92 | 135.73 | 0 | -0.41(-0.30%) |
Sep 17, 2013 | 134.84 | 136.29 | 134.04 | 136.14 | 0 | +1.63(+1.21%) |
Sep 16, 2013 | 137.00 | 137.00 | 134.28 | 134.51 | 0 | -0.27(-0.20%) |
Sep 13, 2013 | 135.13 | 135.83 | 131.04 | 134.78 | 0 | +0.35(+0.26%) |
Sep 12, 2013 | 134.71 | 136.02 | 134.13 | 134.43 | 0 | -0.82(-0.61%) |
Sep 11, 2013 | 136.47 | 136.82 | 133.50 | 135.25 | 0 | -1.12(-0.82%) |
Sep 10, 2013 | 136.24 | 138.00 | 135.18 | 136.37 | 0 | +0.35(+0.26%) |
Sep 09, 2013 | 135.50 | 137.75 | 135.19 | 136.02 | 0 | +0.98(+0.73%) |
Sep 06, 2013 | 134.10 | 136.62 | 132.27 | 135.04 | 0 | +1.68(+1.26%) |
Sep 05, 2013 | 132.33 | 134.10 | 131.88 | 133.36 | 0 | +0.78(+0.59%) |
Sep 04, 2013 | 129.56 | 132.93 | 129.37 | 132.58 | 0 | +3.43(+2.66%) |
Sep 03, 2013 | 132.00 | 132.60 | 128.85 | 129.15 | 0 | -1.25(-0.96%) |
Aug 30, 2013 | 128.98 | 130.73 | 126.25 | 130.40 | 0 | +2.37(+1.85%) |
Aug 29, 2013 | 128.10 | 130.32 | 127.63 | 128.03 | 0 | -0.09(-0.07%) |
Aug 28, 2013 | 128.29 | 131.68 | 127.20 | 128.12 | 0 | +0.13(+0.10%) |
Aug 27, 2013 | 129.75 | 131.00 | 126.44 | 127.99 | 0 | -2.33(-1.79%) |
Aug 26, 2013 | 128.55 | 131.28 | 127.42 | 130.32 | 0 | +1.84(+1.43%) |
Aug 23, 2013 | 127.28 | 128.86 | 124.36 | 128.48 | 0 | +0.88(+0.69%) |
Aug 22, 2013 | 131.00 | 131.23 | 121.99 | 127.60 | 0 | -2.40(-1.85%) |
Aug 21, 2013 | 121.56 | 130.28 | 121.56 | 130.00 | 0 | +8.39(+6.90%) |
Aug 20, 2013 | 121.80 | 121.80 | 119.00 | 121.61 | 0 | +0.07(+0.06%) |
Aug 19, 2013 | 124.50 | 125.17 | 121.00 | 121.54 | 0 | -2.67(-2.15%) |
Aug 16, 2013 | 123.59 | 124.76 | 123.59 | 124.21 | 0 | -0.59(-0.47%) |
Aug 15, 2013 | 120.64 | 125.40 | 118.96 | 124.80 | 127,867 | +2.18(+1.78%) |
Aug 14, 2013 | 126.30 | 127.00 | 122.52 | 122.62 | 0 | -3.36(-2.67%) |
Aug 13, 2013 | 128.73 | 128.73 | 125.69 | 125.98 | 48,702 | -2.20(-1.71%) |
Aug 12, 2013 | 129.96 | 130.22 | 128.00 | 128.18 | 36,335 | -1.89(-1.46%) |
Aug 09, 2013 | 128.05 | 130.07 | 127.39 | 130.07 | 108,749 | +2.08(+1.63%) |
Aug 08, 2013 | 127.00 | 129.86 | 126.50 | 127.99 | 222,908 | +1.75(+1.39%) |
Aug 07, 2013 | 123.18 | 126.43 | 122.18 | 126.24 | 122,320 | +2.41(+1.95%) |
Aug 06, 2013 | 126.12 | 127.05 | 123.51 | 123.83 | 76,778 | -2.79(-2.20%) |
Aug 05, 2013 | 127.75 | 127.75 | 126.21 | 126.62 | 96,968 | -1.06(-0.83%) |
Aug 02, 2013 | 125.20 | 127.95 | 124.61 | 127.68 | 167,273 | +2.14(+1.70%) |