Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 138.82 | 139.60 | 136.39 | 136.90 | 1,282,201 | -2.72(-1.95%) |
Oct 30, 2013 | 139.98 | 141.61 | 138.34 | 139.62 | 1,115,880 | +0.62(+0.44%) |
Oct 29, 2013 | 139.07 | 139.07 | 137.32 | 139.00 | 899,464 | +0.33(+0.24%) |
Oct 28, 2013 | 138.41 | 139.07 | 136.28 | 138.67 | 1,427,707 | +0.18(+0.13%) |
Oct 25, 2013 | 138.39 | 139.09 | 134.88 | 138.49 | 0 | -3.85(-2.70%) |
Oct 24, 2013 | 138.14 | 142.64 | 137.44 | 142.34 | 1,817,684 | +5.26(+3.84%) |
Oct 23, 2013 | 139.72 | 140.15 | 136.85 | 137.07 | 1,782,082 | -2.91(-2.08%) |
Oct 22, 2013 | 142.57 | 142.77 | 138.60 | 139.98 | 2,093,710 | -2.59(-1.81%) |
Oct 21, 2013 | 141.99 | 142.74 | 141.33 | 142.57 | 1,103,553 | +1.00(+0.70%) |
Oct 18, 2013 | 140.99 | 142.25 | 140.11 | 141.57 | 1,223,298 | +2.03(+1.45%) |
Oct 17, 2013 | 138.67 | 139.86 | 137.61 | 139.54 | 1,198,917 | +0.73(+0.52%) |
Oct 16, 2013 | 138.51 | 140.64 | 137.81 | 138.82 | 1,209,161 | +1.14(+0.83%) |
Oct 15, 2013 | 138.14 | 140.12 | 136.86 | 137.68 | 2,073,257 | +0.04(+0.03%) |
Oct 14, 2013 | 136.49 | 138.19 | 135.59 | 137.64 | 1,071,037 | +0.44(+0.32%) |
Oct 11, 2013 | 133.66 | 137.34 | 133.66 | 137.20 | 0 | +3.51(+2.62%) |
Oct 10, 2013 | 130.93 | 134.77 | 130.93 | 133.69 | 1,597,655 | +3.80(+2.93%) |
Oct 09, 2013 | 130.43 | 130.89 | 128.27 | 129.88 | 1,589,571 | +0.43(+0.33%) |
Oct 08, 2013 | 131.50 | 133.01 | 129.11 | 129.46 | 1,861,872 | -1.51(-1.15%) |
Oct 07, 2013 | 130.96 | 132.24 | 130.22 | 130.96 | 1,334,680 | -0.94(-0.71%) |
Oct 04, 2013 | 131.02 | 132.63 | 130.77 | 131.90 | 0 | -0.40(-0.30%) |
Oct 03, 2013 | 133.20 | 133.67 | 131.02 | 132.30 | 2,644,244 | -0.57(-0.43%) |
Oct 02, 2013 | 131.16 | 133.09 | 130.80 | 132.87 | 1,140,628 | +1.05(+0.80%) |
Oct 01, 2013 | 129.95 | 131.88 | 129.89 | 131.81 | 2,034,074 | +1.70(+1.30%) |
Sep 30, 2013 | 128.81 | 130.84 | 127.96 | 130.12 | 1,304,504 | +0.01(+0.01%) |
Sep 27, 2013 | 130.95 | 131.13 | 129.54 | 130.11 | 0 | -1.43(-1.09%) |
Sep 26, 2013 | 130.12 | 131.63 | 130.03 | 131.54 | 1,336,532 | +1.75(+1.35%) |
Sep 25, 2013 | 129.05 | 130.21 | 128.15 | 129.79 | 1,954,202 | +1.23(+0.95%) |
Sep 24, 2013 | 127.28 | 129.69 | 127.11 | 128.56 | 841,294 | +0.90(+0.70%) |
Sep 23, 2013 | 127.67 | 128.16 | 126.99 | 127.66 | 1,015,310 | -0.16(-0.12%) |
Sep 20, 2013 | 127.63 | 128.35 | 126.71 | 127.82 | 0 | +0.54(+0.43%) |
Sep 19, 2013 | 126.65 | 127.64 | 125.83 | 127.28 | 0 | +1.26(+1.00%) |
Sep 18, 2013 | 123.86 | 126.38 | 123.58 | 126.01 | 0 | +1.87(+1.50%) |
Sep 17, 2013 | 123.87 | 125.33 | 123.77 | 124.14 | 0 | +0.64(+0.52%) |
Sep 16, 2013 | 125.18 | 125.06 | 123.28 | 123.50 | 0 | -0.31(-0.25%) |
Sep 13, 2013 | 123.60 | 124.19 | 122.61 | 123.81 | 0 | +0.58(+0.47%) |
Sep 12, 2013 | 124.55 | 124.55 | 122.48 | 123.23 | 659,936 | -1.01(-0.81%) |
Sep 11, 2013 | 123.31 | 124.50 | 122.58 | 124.24 | 0 | +1.34(+1.09%) |
Sep 10, 2013 | 120.61 | 123.44 | 120.45 | 122.89 | 1,654,079 | +3.20(+2.68%) |
Sep 09, 2013 | 118.10 | 120.52 | 118.03 | 119.69 | 1,235,390 | +1.58(+1.34%) |
Sep 06, 2013 | 118.36 | 118.72 | 116.30 | 118.11 | 0 | +0.61(+0.52%) |
Sep 05, 2013 | 116.60 | 118.04 | 116.31 | 117.50 | 849,050 | +1.08(+0.93%) |
Sep 04, 2013 | 116.53 | 117.25 | 115.70 | 116.42 | 1,710,634 | -0.25(-0.21%) |
Sep 03, 2013 | 117.18 | 118.48 | 116.36 | 116.67 | 0 | +0.53(+0.45%) |
Aug 30, 2013 | 117.42 | 117.46 | 115.50 | 116.14 | 0 | -0.68(-0.59%) |
Aug 29, 2013 | 115.70 | 117.49 | 115.56 | 116.83 | 0 | +0.91(+0.78%) |
Aug 28, 2013 | 114.77 | 116.52 | 114.21 | 115.92 | 1,220,607 | +1.28(+1.12%) |
Aug 27, 2013 | 116.27 | 116.90 | 114.26 | 114.63 | 1,197,246 | -3.07(-2.61%) |
Aug 26, 2013 | 116.76 | 120.26 | 116.76 | 117.71 | 0 | +0.84(+0.72%) |
Aug 23, 2013 | 116.32 | 117.14 | 115.98 | 116.87 | 0 | +0.55(+0.47%) |
Aug 22, 2013 | 114.91 | 116.84 | 114.77 | 116.32 | 851,120 | +1.83(+1.60%) |
Aug 21, 2013 | 115.04 | 115.84 | 113.79 | 114.49 | 1,016,887 | -0.71(-0.62%) |
Aug 20, 2013 | 114.76 | 115.94 | 114.56 | 115.20 | 0 | +0.59(+0.52%) |
Aug 19, 2013 | 113.92 | 116.36 | 113.65 | 114.61 | 0 | +0.50(+0.44%) |
Aug 16, 2013 | 114.76 | 115.96 | 114.03 | 114.11 | 0 | -0.42(-0.37%) |
Aug 15, 2013 | 114.49 | 114.96 | 113.38 | 114.53 | 1,141,630 | -0.90(-0.78%) |
Aug 14, 2013 | 114.95 | 115.81 | 114.57 | 115.42 | 2,754,624 | +0.45(+0.39%) |
Aug 13, 2013 | 114.38 | 115.60 | 113.73 | 114.97 | 897,590 | +0.98(+0.86%) |
Aug 12, 2013 | 113.15 | 114.77 | 112.87 | 113.99 | 714,576 | +0.25(+0.22%) |
Aug 09, 2013 | 114.53 | 114.90 | 113.04 | 113.75 | 854,427 | -1.09(-0.95%) |
Aug 08, 2013 | 114.03 | 115.41 | 113.28 | 114.83 | 1,305,451 | +1.19(+1.04%) |
Aug 07, 2013 | 113.76 | 114.31 | 112.39 | 113.65 | 1,401,935 | -0.14(-0.12%) |
Aug 06, 2013 | 115.19 | 115.64 | 113.34 | 113.78 | 1,263,420 | -1.41(-1.22%) |
Aug 05, 2013 | 113.70 | 115.32 | 113.70 | 115.19 | 1,229,021 | +0.86(+0.75%) |
Aug 02, 2013 | 112.37 | 114.60 | 111.53 | 114.33 | 1,733,700 | +1.97(+1.75%) |