Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 152.80 | 153.57 | 152.36 | 152.95 | 762,711 | +0.36(+0.24%) |
Nov 27, 2013 | 152.22 | 152.67 | 150.99 | 152.59 | 985,781 | +1.28(+0.85%) |
Nov 26, 2013 | 151.88 | 152.26 | 150.60 | 151.31 | 1,716,565 | -0.73(-0.48%) |
Nov 25, 2013 | 150.94 | 152.87 | 150.62 | 152.03 | 2,022,062 | +1.41(+0.94%) |
Nov 22, 2013 | 148.13 | 150.98 | 147.70 | 150.62 | 1,850,096 | +2.50(+1.68%) |
Nov 21, 2013 | 146.57 | 148.38 | 145.82 | 148.13 | 1,094,617 | +2.31(+1.58%) |
Nov 20, 2013 | 147.00 | 147.24 | 145.30 | 145.82 | 1,062,791 | -0.75(-0.51%) |
Nov 19, 2013 | 146.38 | 147.01 | 144.89 | 146.57 | 995,892 | +0.40(+0.27%) |
Nov 18, 2013 | 148.53 | 148.78 | 145.99 | 146.18 | 1,295,762 | -1.26(-0.86%) |
Nov 15, 2013 | 146.97 | 147.86 | 146.41 | 147.44 | 1,200,904 | +0.63(+0.43%) |
Nov 14, 2013 | 145.34 | 147.09 | 143.55 | 146.81 | 2,186,947 | +1.45(+0.99%) |
Nov 13, 2013 | 144.82 | 145.37 | 144.04 | 145.36 | 1,446,497 | +0.00(+0.00%) |
Nov 12, 2013 | 145.88 | 147.00 | 144.40 | 145.36 | 1,595,699 | -0.93(-0.64%) |
Nov 11, 2013 | 146.20 | 146.84 | 145.26 | 146.29 | 1,068,077 | +0.31(+0.21%) |
Nov 08, 2013 | 143.66 | 146.04 | 143.54 | 145.98 | 1,446,717 | +2.09(+1.45%) |
Nov 07, 2013 | 144.98 | 145.46 | 143.44 | 143.89 | 1,492,648 | -0.16(-0.11%) |
Nov 06, 2013 | 146.35 | 146.37 | 141.80 | 144.04 | 2,776,886 | -2.26(-1.55%) |
Nov 05, 2013 | 146.94 | 147.03 | 145.85 | 146.31 | 1,327,558 | -0.74(-0.50%) |
Nov 04, 2013 | 146.77 | 147.11 | 145.92 | 147.04 | 1,346,227 | +0.26(+0.18%) |
Nov 01, 2013 | 143.89 | 146.91 | 143.62 | 146.79 | 2,470,100 | +2.85(+1.98%) |
Oct 31, 2013 | 143.77 | 145.81 | 142.98 | 143.93 | 2,495,569 | +0.28(+0.19%) |
Oct 30, 2013 | 143.86 | 144.86 | 143.00 | 143.66 | 2,327,615 | +0.16(+0.11%) |
Oct 29, 2013 | 141.27 | 143.57 | 141.12 | 143.50 | 2,109,308 | +2.38(+1.69%) |
Oct 28, 2013 | 140.75 | 141.69 | 139.99 | 141.12 | 3,265,467 | -1.57(-1.10%) |
Oct 25, 2013 | 139.76 | 143.87 | 139.06 | 142.69 | 4,639,203 | +4.59(+3.33%) |
Oct 24, 2013 | 142.33 | 142.70 | 135.90 | 138.09 | 7,564,653 | +6.40(+4.86%) |
Oct 23, 2013 | 131.20 | 133.53 | 130.00 | 131.70 | 2,868,099 | +0.85(+0.65%) |
Oct 22, 2013 | 125.53 | 131.86 | 124.91 | 130.85 | 2,155,047 | +1.02(+0.79%) |
Oct 21, 2013 | 130.27 | 130.81 | 129.28 | 129.83 | 1,245,086 | -0.40(-0.30%) |
Oct 18, 2013 | 132.08 | 132.44 | 129.59 | 130.22 | 1,652,723 | -1.26(-0.96%) |
Oct 17, 2013 | 129.19 | 131.57 | 129.02 | 131.49 | 1,630,447 | +1.87(+1.44%) |
Oct 16, 2013 | 128.03 | 129.99 | 127.97 | 129.62 | 1,257,179 | +2.61(+2.06%) |
Oct 15, 2013 | 127.28 | 128.30 | 126.49 | 127.00 | 1,395,717 | -0.68(-0.53%) |
Oct 14, 2013 | 126.97 | 127.77 | 125.84 | 127.68 | 981,975 | +0.35(+0.27%) |
Oct 11, 2013 | 126.94 | 127.97 | 126.34 | 127.33 | 1,544,060 | +0.40(+0.31%) |
Oct 10, 2013 | 123.88 | 127.08 | 123.88 | 126.94 | 2,482,509 | +4.05(+3.30%) |
Oct 09, 2013 | 123.41 | 123.98 | 122.29 | 122.89 | 3,085,987 | -0.22(-0.18%) |
Oct 08, 2013 | 126.59 | 127.44 | 122.79 | 123.11 | 6,869,587 | +3.77(+3.15%) |
Oct 07, 2013 | 120.82 | 120.88 | 119.29 | 119.34 | 1,419,186 | -2.06(-1.70%) |
Oct 04, 2013 | 119.68 | 121.55 | 119.19 | 121.40 | 1,343,001 | +2.12(+1.77%) |
Oct 03, 2013 | 119.56 | 119.72 | 118.62 | 119.29 | 1,164,136 | -0.90(-0.75%) |
Oct 02, 2013 | 120.71 | 120.77 | 119.26 | 120.19 | 1,113,448 | -0.89(-0.74%) |
Oct 01, 2013 | 118.73 | 121.36 | 118.73 | 121.08 | 1,373,781 | +2.96(+2.51%) |
Sep 30, 2013 | 118.21 | 118.48 | 117.80 | 118.12 | 849,704 | -0.91(-0.77%) |
Sep 27, 2013 | 118.02 | 119.47 | 117.88 | 119.03 | 1,053,151 | +0.78(+0.66%) |
Sep 26, 2013 | 118.38 | 118.81 | 117.75 | 118.25 | 999,268 | -0.04(-0.03%) |
Sep 25, 2013 | 118.61 | 119.66 | 118.21 | 118.28 | 1,579,790 | +0.52(+0.44%) |
Sep 24, 2013 | 118.86 | 119.42 | 117.33 | 117.76 | 1,892,892 | -1.46(-1.23%) |
Sep 23, 2013 | 120.67 | 120.92 | 118.95 | 119.22 | 1,621,631 | -1.63(-1.35%) |
Sep 20, 2013 | 121.43 | 122.09 | 120.40 | 120.85 | 2,417,508 | -0.68(-0.56%) |
Sep 19, 2013 | 121.71 | 122.75 | 121.17 | 121.53 | 1,778,365 | +0.37(+0.30%) |
Sep 18, 2013 | 120.80 | 121.42 | 119.30 | 121.17 | 910,775 | +0.49(+0.40%) |
Sep 17, 2013 | 119.53 | 120.98 | 119.48 | 120.68 | 1,003,406 | +1.20(+1.00%) |
Sep 16, 2013 | 119.71 | 120.10 | 119.22 | 119.48 | 647,252 | +0.99(+0.84%) |
Sep 13, 2013 | 118.34 | 118.69 | 117.84 | 118.49 | 782,959 | +0.09(+0.08%) |
Sep 12, 2013 | 117.66 | 119.33 | 117.66 | 118.39 | 977,920 | +0.83(+0.71%) |
Sep 11, 2013 | 115.97 | 117.56 | 115.63 | 117.56 | 1,395,448 | +1.64(+1.41%) |
Sep 10, 2013 | 115.08 | 115.94 | 114.66 | 115.93 | 801,694 | +1.54(+1.34%) |
Sep 09, 2013 | 113.92 | 114.66 | 113.53 | 114.39 | 695,573 | +0.63(+0.55%) |
Sep 06, 2013 | 113.22 | 114.58 | 111.75 | 113.76 | 818,189 | +0.58(+0.51%) |
Sep 05, 2013 | 113.05 | 113.65 | 112.81 | 113.18 | 674,289 | -0.05(-0.05%) |
Sep 04, 2013 | 112.95 | 113.61 | 112.39 | 113.24 | 1,235,333 | +0.44(+0.39%) |