Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 120.36 | 123.60 | 118.92 | 120.00 | 0 | -0.84(-0.70%) |
Oct 30, 2013 | 127.92 | 128.99 | 118.56 | 120.84 | 9,069 | -6.00(-4.73%) |
Oct 29, 2013 | 125.88 | 127.44 | 124.32 | 126.84 | 0 | +0.96(+0.76%) |
Oct 28, 2013 | 135.12 | 135.48 | 123.24 | 125.88 | 0 | -2.64(-2.05%) |
Oct 25, 2013 | 129.36 | 131.88 | 126.36 | 128.52 | 0 | -0.12(-0.09%) |
Oct 24, 2013 | 128.52 | 131.64 | 126.00 | 128.64 | 5,689 | -0.60(-0.46%) |
Oct 23, 2013 | 134.16 | 142.32 | 128.88 | 129.24 | 0 | -6.12(-4.52%) |
Oct 22, 2013 | 138.00 | 140.04 | 132.00 | 135.36 | 13,569 | -2.52(-1.83%) |
Oct 21, 2013 | 150.84 | 150.84 | 132.72 | 137.88 | 19,907 | -12.24(-8.15%) |
Oct 18, 2013 | 156.84 | 156.84 | 141.60 | 150.12 | 19,396 | -4.92(-3.17%) |
Oct 17, 2013 | 144.84 | 161.64 | 144.84 | 155.04 | 19,808 | +9.84(+6.78%) |
Oct 16, 2013 | 135.48 | 146.88 | 135.48 | 145.20 | 10,528 | +11.16(+8.33%) |
Oct 15, 2013 | 134.16 | 137.27 | 132.12 | 134.04 | 14,482 | -0.96(-0.71%) |
Oct 14, 2013 | 126.72 | 137.88 | 126.01 | 135.00 | 12,860 | +7.68(+6.03%) |
Oct 11, 2013 | 123.72 | 128.64 | 120.60 | 127.32 | 0 | +4.92(+4.02%) |
Oct 10, 2013 | 115.80 | 123.96 | 115.80 | 122.40 | 10,775 | +8.88(+7.82%) |
Oct 09, 2013 | 122.28 | 124.20 | 111.60 | 113.52 | 0 | -6.12(-5.12%) |
Oct 08, 2013 | 133.08 | 133.08 | 119.16 | 119.64 | 26,875 | -13.08(-9.86%) |
Oct 07, 2013 | 138.36 | 138.92 | 130.20 | 132.72 | 0 | -7.08(-5.06%) |
Oct 04, 2013 | 145.80 | 147.72 | 136.92 | 139.80 | 0 | -6.36(-4.35%) |
Oct 03, 2013 | 147.72 | 151.08 | 145.20 | 146.16 | 0 | -1.92(-1.30%) |
Oct 02, 2013 | 146.40 | 150.84 | 144.72 | 148.08 | 7,528 | +0.24(+0.16%) |
Oct 01, 2013 | 148.44 | 152.88 | 144.24 | 147.84 | 7,608 | -4.68(-3.07%) |
Sep 27, 2013 | 153.36 | 154.92 | 150.73 | 152.52 | 0 | -2.04(-1.32%) |
Sep 26, 2013 | 155.16 | 158.13 | 153.60 | 154.56 | 3,057 | +0.24(+0.16%) |
Sep 25, 2013 | 159.36 | 159.36 | 152.28 | 154.32 | 5,529 | -5.04(-3.16%) |
Sep 24, 2013 | 153.36 | 164.76 | 153.36 | 159.36 | 22,646 | +5.40(+3.51%) |
Sep 23, 2013 | 158.04 | 161.93 | 153.24 | 153.96 | 7,768 | -5.04(-3.17%) |
Sep 20, 2013 | 165.60 | 166.68 | 156.24 | 159.00 | 0 | -6.84(-4.12%) |
Sep 19, 2013 | 168.12 | 169.74 | 163.56 | 165.84 | 3,481 | -2.04(-1.22%) |
Sep 18, 2013 | 169.68 | 172.08 | 166.80 | 167.88 | 0 | -2.28(-1.34%) |
Sep 17, 2013 | 168.00 | 170.16 | 167.40 | 170.16 | 0 | +2.64(+1.58%) |
Sep 16, 2013 | 164.64 | 169.56 | 162.60 | 167.52 | 0 | +3.00(+1.82%) |
Sep 13, 2013 | 168.96 | 173.11 | 163.20 | 164.52 | 0 | -3.48(-2.07%) |
Sep 12, 2013 | 169.68 | 171.60 | 167.40 | 168.00 | 0 | -2.28(-1.34%) |
Sep 11, 2013 | 173.40 | 176.52 | 167.40 | 170.28 | 0 | -3.00(-1.73%) |
Sep 10, 2013 | 172.56 | 176.16 | 168.60 | 173.28 | 9,900 | +2.76(+1.62%) |
Sep 09, 2013 | 168.48 | 171.00 | 168.00 | 170.52 | 0 | +3.24(+1.94%) |
Sep 06, 2013 | 169.80 | 172.32 | 164.16 | 167.28 | 0 | -2.64(-1.55%) |
Sep 05, 2013 | 164.16 | 173.04 | 163.32 | 169.92 | 0 | +6.00(+3.66%) |
Sep 04, 2013 | 165.12 | 167.16 | 162.00 | 163.92 | 0 | -1.44(-0.87%) |
Sep 03, 2013 | 168.84 | 168.84 | 162.96 | 165.36 | 0 | +0.36(+0.22%) |
Aug 30, 2013 | 167.76 | 168.00 | 163.20 | 165.00 | 0 | -3.48(-2.07%) |
Aug 29, 2013 | 164.40 | 173.64 | 162.67 | 168.48 | 4,292 | +3.84(+2.33%) |
Aug 28, 2013 | 160.44 | 168.00 | 160.08 | 164.64 | 0 | +3.48(+2.16%) |
Aug 27, 2013 | 164.76 | 167.28 | 160.92 | 161.16 | 10,157 | -5.76(-3.45%) |
Aug 26, 2013 | 170.52 | 173.76 | 166.92 | 166.92 | 0 | -2.64(-1.56%) |
Aug 23, 2013 | 176.04 | 176.04 | 168.24 | 169.56 | 0 | -6.84(-3.88%) |
Aug 22, 2013 | 171.24 | 176.52 | 171.24 | 176.40 | 3,557 | +6.24(+3.67%) |
Aug 21, 2013 | 164.28 | 172.80 | 163.20 | 170.16 | 0 | +5.52(+3.35%) |
Aug 20, 2013 | 162.84 | 166.80 | 162.84 | 164.64 | 4,764 | +2.28(+1.40%) |
Aug 19, 2013 | 161.40 | 166.20 | 161.40 | 162.36 | 8,333 | +1.87(+1.17%) |
Aug 16, 2013 | 172.44 | 173.88 | 158.28 | 160.49 | 0 | -13.15(-7.57%) |
Aug 15, 2013 | 176.40 | 177.00 | 171.12 | 173.64 | 13,732 | -5.76(-3.21%) |
Aug 14, 2013 | 178.92 | 180.12 | 175.20 | 179.40 | 7,424 | +3.96(+2.26%) |
Aug 13, 2013 | 180.00 | 182.39 | 175.06 | 175.44 | 10,603 | -3.72(-2.08%) |
Aug 12, 2013 | 177.00 | 180.00 | 174.00 | 179.16 | 9,627 | +2.52(+1.43%) |
Aug 09, 2013 | 179.40 | 180.00 | 176.52 | 176.64 | 9,714 | -2.40(-1.34%) |
Aug 08, 2013 | 180.00 | 181.92 | 176.40 | 179.04 | 17,708 | +0.84(+0.47%) |
Aug 07, 2013 | 180.60 | 185.40 | 175.32 | 178.20 | 17,942 | -2.04(-1.13%) |
Aug 06, 2013 | 178.80 | 180.42 | 173.04 | 180.24 | 27,011 | +0.00(+0.00%) |
Aug 05, 2013 | 183.00 | 183.00 | 178.80 | 180.24 | 12,017 | -1.56(-0.86%) |
Aug 02, 2013 | 181.08 | 183.00 | 180.00 | 181.80 | 6,100 | -0.72(-0.39%) |