Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 123.68 | 124.28 | 122.18 | 123.52 | 57,935 | +0.14(+0.11%) |
Oct 30, 2013 | 124.12 | 124.78 | 122.75 | 123.38 | 52,188 | -0.75(-0.60%) |
Oct 29, 2013 | 124.40 | 124.81 | 123.32 | 124.13 | 115,232 | -0.02(-0.02%) |
Oct 28, 2013 | 123.80 | 124.99 | 123.01 | 124.15 | 34,817 | +0.10(+0.08%) |
Oct 25, 2013 | 123.01 | 124.51 | 122.01 | 124.05 | 43,879 | +0.78(+0.63%) |
Oct 24, 2013 | 123.48 | 123.48 | 122.80 | 123.27 | 39,482 | +0.01(+0.01%) |
Oct 23, 2013 | 123.48 | 123.48 | 122.61 | 123.26 | 68,965 | -0.60(-0.48%) |
Oct 22, 2013 | 122.06 | 124.02 | 121.96 | 123.86 | 63,777 | +1.57(+1.28%) |
Oct 21, 2013 | 122.24 | 123.00 | 121.19 | 122.29 | 42,094 | +0.06(+0.05%) |
Oct 18, 2013 | 122.37 | 122.62 | 120.57 | 122.23 | 43,683 | -0.03(-0.02%) |
Oct 17, 2013 | 120.52 | 122.28 | 120.52 | 122.26 | 58,296 | +1.52(+1.26%) |
Oct 16, 2013 | 118.74 | 120.99 | 118.74 | 120.74 | 53,523 | +2.33(+1.97%) |
Oct 15, 2013 | 118.87 | 119.99 | 118.18 | 118.41 | 51,103 | -1.03(-0.86%) |
Oct 14, 2013 | 118.07 | 119.95 | 118.01 | 119.44 | 87,583 | +0.73(+0.61%) |
Oct 11, 2013 | 117.91 | 119.00 | 117.45 | 118.71 | 43,603 | +1.04(+0.88%) |
Oct 10, 2013 | 116.71 | 118.04 | 116.15 | 117.67 | 36,367 | +2.14(+1.85%) |
Oct 09, 2013 | 116.55 | 116.55 | 115.25 | 115.53 | 69,249 | -0.57(-0.49%) |
Oct 08, 2013 | 117.45 | 118.49 | 115.98 | 116.10 | 87,186 | -1.62(-1.38%) |
Oct 07, 2013 | 117.33 | 118.51 | 116.98 | 117.72 | 101,043 | -0.30(-0.25%) |
Oct 04, 2013 | 118.13 | 119.24 | 117.41 | 118.02 | 69,998 | +0.24(+0.20%) |
Oct 03, 2013 | 118.33 | 118.68 | 117.14 | 117.78 | 75,743 | -0.98(-0.83%) |
Oct 02, 2013 | 119.15 | 119.34 | 117.90 | 118.76 | 189,535 | -0.37(-0.31%) |
Oct 01, 2013 | 116.03 | 119.95 | 116.03 | 119.13 | 142,970 | +1.57(+1.34%) |
Sep 30, 2013 | 116.03 | 117.84 | 115.94 | 117.56 | 63,771 | +0.57(+0.49%) |
Sep 27, 2013 | 118.47 | 118.48 | 116.84 | 116.99 | 40,716 | -0.24(-0.20%) |
Sep 26, 2013 | 116.75 | 117.56 | 116.47 | 117.23 | 50,700 | +0.91(+0.78%) |
Sep 25, 2013 | 114.49 | 116.68 | 114.51 | 116.32 | 114,856 | +1.81(+1.58%) |
Sep 24, 2013 | 115.30 | 115.69 | 114.29 | 114.51 | 104,462 | -0.79(-0.69%) |
Sep 23, 2013 | 115.35 | 116.29 | 115.12 | 115.30 | 150,155 | +0.16(+0.14%) |
Sep 20, 2013 | 116.50 | 116.50 | 114.87 | 115.14 | 104,600 | -0.77(-0.66%) |
Sep 19, 2013 | 116.00 | 116.70 | 115.13 | 115.91 | 100,440 | -0.18(-0.16%) |
Sep 18, 2013 | 115.72 | 116.50 | 114.92 | 116.09 | 89,306 | +0.11(+0.09%) |
Sep 17, 2013 | 115.74 | 116.27 | 115.22 | 115.98 | 144,702 | +0.24(+0.21%) |
Sep 16, 2013 | 116.24 | 116.73 | 115.51 | 115.74 | 107,273 | -0.18(-0.16%) |
Sep 13, 2013 | 115.57 | 117.14 | 114.92 | 115.92 | 103,377 | -0.48(-0.41%) |
Sep 12, 2013 | 117.16 | 117.77 | 116.00 | 116.40 | 107,961 | -0.60(-0.51%) |
Sep 11, 2013 | 117.55 | 118.44 | 116.99 | 117.00 | 113,192 | -0.56(-0.48%) |
Sep 10, 2013 | 117.84 | 118.22 | 117.43 | 117.56 | 151,547 | +0.22(+0.19%) |
Sep 09, 2013 | 115.57 | 118.16 | 115.57 | 117.34 | 107,945 | +0.69(+0.59%) |
Sep 06, 2013 | 115.94 | 117.01 | 115.59 | 116.65 | 48,259 | +0.60(+0.52%) |
Sep 05, 2013 | 115.20 | 116.75 | 114.47 | 116.05 | 36,728 | +0.65(+0.56%) |
Sep 04, 2013 | 113.72 | 116.20 | 113.72 | 115.40 | 64,346 | +1.31(+1.15%) |
Sep 03, 2013 | 115.30 | 115.94 | 113.02 | 114.09 | 178,327 | +0.08(+0.07%) |
Aug 30, 2013 | 115.19 | 115.35 | 113.33 | 114.01 | 78,037 | -1.39(-1.20%) |
Aug 29, 2013 | 114.75 | 116.16 | 114.38 | 115.40 | 57,229 | +0.24(+0.21%) |
Aug 28, 2013 | 115.04 | 116.00 | 114.01 | 115.16 | 38,108 | +0.16(+0.14%) |
Aug 27, 2013 | 116.00 | 116.20 | 114.77 | 115.00 | 51,891 | -1.85(-1.58%) |
Aug 26, 2013 | 116.47 | 117.48 | 116.47 | 116.85 | 33,707 | +0.10(+0.09%) |
Aug 23, 2013 | 117.02 | 117.47 | 116.28 | 116.75 | 33,090 | -0.38(-0.32%) |
Aug 22, 2013 | 116.40 | 118.00 | 116.09 | 117.13 | 58,643 | +0.77(+0.66%) |
Aug 21, 2013 | 116.49 | 117.64 | 116.36 | 116.36 | 60,782 | -0.44(-0.38%) |
Aug 20, 2013 | 117.68 | 118.06 | 116.75 | 116.80 | 38,255 | -0.62(-0.53%) |
Aug 19, 2013 | 117.04 | 118.24 | 117.04 | 117.42 | 27,836 | -0.06(-0.05%) |
Aug 16, 2013 | 117.92 | 118.24 | 117.32 | 117.48 | 39,384 | -0.34(-0.29%) |
Aug 15, 2013 | 119.10 | 119.10 | 117.67 | 117.82 | 45,456 | -0.36(-0.30%) |
Aug 14, 2013 | 119.13 | 120.26 | 118.10 | 118.18 | 50,883 | -1.44(-1.20%) |
Aug 13, 2013 | 118.92 | 120.00 | 118.35 | 119.62 | 68,682 | +0.48(+0.40%) |
Aug 12, 2013 | 118.24 | 120.28 | 118.10 | 119.14 | 64,552 | -0.17(-0.14%) |
Aug 09, 2013 | 119.32 | 120.49 | 118.42 | 119.31 | 38,439 | -0.50(-0.42%) |
Aug 08, 2013 | 120.50 | 120.50 | 118.88 | 119.81 | 165,382 | -0.69(-0.57%) |
Aug 07, 2013 | 122.12 | 123.14 | 118.11 | 120.50 | 141,832 | -2.90(-2.35%) |
Aug 06, 2013 | 123.59 | 124.83 | 122.15 | 123.40 | 32,645 | -0.19(-0.15%) |
Aug 05, 2013 | 126.84 | 126.84 | 122.86 | 123.59 | 26,836 | -2.21(-1.76%) |
Aug 02, 2013 | 118.17 | 125.84 | 117.46 | 125.80 | 68,716 | +1.96(+1.58%) |