Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 126.90 | 128.47 | 125.57 | 126.94 | 0 | -0.30(-0.24%) |
Oct 30, 2013 | 128.07 | 128.91 | 126.82 | 127.24 | 691,331 | -0.57(-0.45%) |
Oct 29, 2013 | 125.70 | 127.83 | 125.36 | 127.81 | 0 | +2.08(+1.65%) |
Oct 28, 2013 | 126.37 | 126.37 | 124.72 | 125.73 | 0 | -0.52(-0.41%) |
Oct 25, 2013 | 127.15 | 127.30 | 125.21 | 126.25 | 0 | -0.33(-0.26%) |
Oct 24, 2013 | 125.96 | 128.28 | 125.76 | 126.58 | 800,784 | +0.79(+0.63%) |
Oct 23, 2013 | 125.97 | 127.58 | 125.15 | 125.79 | 912,276 | +1.58(+1.27%) |
Oct 22, 2013 | 121.92 | 124.99 | 121.88 | 124.21 | 854,034 | +3.07(+2.53%) |
Oct 21, 2013 | 122.29 | 122.68 | 120.34 | 121.14 | 0 | -0.61(-0.50%) |
Oct 18, 2013 | 119.62 | 121.75 | 119.36 | 121.75 | 419,423 | +2.64(+2.22%) |
Oct 17, 2013 | 118.15 | 120.64 | 118.15 | 119.11 | 555,346 | -0.29(-0.24%) |
Oct 16, 2013 | 117.90 | 119.66 | 116.86 | 119.40 | 0 | +2.58(+2.21%) |
Oct 15, 2013 | 120.13 | 120.45 | 116.23 | 116.82 | 522,253 | -3.43(-2.85%) |
Oct 14, 2013 | 118.17 | 120.46 | 117.58 | 120.25 | 0 | +1.36(+1.14%) |
Oct 11, 2013 | 118.68 | 119.48 | 118.02 | 118.89 | 0 | -0.49(-0.41%) |
Oct 10, 2013 | 117.01 | 119.51 | 116.43 | 119.38 | 651,074 | +4.17(+3.62%) |
Oct 09, 2013 | 115.86 | 116.24 | 113.14 | 115.21 | 0 | -0.48(-0.41%) |
Oct 08, 2013 | 118.85 | 120.06 | 114.82 | 115.69 | 0 | -3.02(-2.54%) |
Oct 07, 2013 | 118.45 | 120.39 | 118.39 | 118.71 | 0 | -1.18(-0.98%) |
Oct 04, 2013 | 117.55 | 120.28 | 117.42 | 119.89 | 0 | +2.02(+1.71%) |
Oct 03, 2013 | 118.78 | 119.64 | 116.00 | 117.87 | 632,217 | -1.48(-1.24%) |
Oct 02, 2013 | 117.00 | 119.41 | 116.25 | 119.35 | 0 | +2.08(+1.77%) |
Oct 01, 2013 | 116.26 | 118.12 | 116.26 | 117.27 | 0 | +0.81(+0.70%) |
Sep 27, 2013 | 116.00 | 117.72 | 115.42 | 116.46 | 0 | +0.34(+0.29%) |
Sep 26, 2013 | 116.44 | 117.44 | 115.73 | 116.12 | 0 | -0.12(-0.10%) |
Sep 25, 2013 | 117.00 | 117.97 | 116.07 | 116.24 | 0 | -1.76(-1.49%) |
Sep 24, 2013 | 117.49 | 118.82 | 117.49 | 118.00 | 0 | +0.50(+0.43%) |
Sep 23, 2013 | 118.08 | 118.60 | 116.10 | 117.50 | 573,880 | -1.09(-0.92%) |
Sep 20, 2013 | 118.85 | 119.16 | 117.50 | 118.59 | 0 | +0.11(+0.09%) |
Sep 19, 2013 | 117.00 | 119.37 | 116.73 | 118.48 | 760,442 | +2.21(+1.90%) |
Sep 18, 2013 | 114.33 | 116.61 | 113.16 | 116.27 | 0 | +1.46(+1.27%) |
Sep 17, 2013 | 115.00 | 115.85 | 114.41 | 114.81 | 0 | -0.21(-0.18%) |
Sep 16, 2013 | 116.66 | 117.98 | 114.90 | 115.02 | 0 | -1.19(-1.02%) |
Sep 13, 2013 | 116.56 | 116.99 | 114.95 | 116.21 | 0 | +0.01(+0.01%) |
Sep 12, 2013 | 115.61 | 117.00 | 114.74 | 116.20 | 0 | +0.12(+0.10%) |
Sep 11, 2013 | 115.34 | 117.00 | 115.05 | 116.08 | 0 | +0.79(+0.69%) |
Sep 10, 2013 | 114.54 | 115.42 | 112.84 | 115.29 | 928,402 | +1.91(+1.68%) |
Sep 09, 2013 | 112.02 | 113.50 | 111.55 | 113.38 | 0 | +1.13(+1.01%) |
Sep 06, 2013 | 114.60 | 115.49 | 112.04 | 112.25 | 0 | -2.25(-1.97%) |
Sep 05, 2013 | 115.56 | 115.75 | 112.81 | 114.50 | 0 | -1.35(-1.17%) |
Sep 04, 2013 | 114.37 | 116.80 | 113.90 | 115.85 | 513,654 | +1.67(+1.46%) |
Sep 03, 2013 | 117.56 | 117.99 | 113.69 | 114.18 | 0 | -1.96(-1.69%) |
Aug 30, 2013 | 115.99 | 117.40 | 115.79 | 116.14 | 0 | +0.16(+0.14%) |
Aug 29, 2013 | 114.49 | 117.27 | 114.49 | 115.98 | 0 | +1.21(+1.05%) |
Aug 28, 2013 | 114.16 | 115.46 | 112.98 | 114.77 | 508,812 | +0.79(+0.69%) |
Aug 27, 2013 | 115.28 | 116.77 | 113.31 | 113.98 | 781,088 | -2.08(-1.79%) |
Aug 26, 2013 | 117.42 | 118.03 | 115.90 | 116.06 | 0 | -1.09(-0.93%) |
Aug 23, 2013 | 118.00 | 118.95 | 115.34 | 117.15 | 0 | -0.67(-0.57%) |
Aug 22, 2013 | 116.66 | 118.60 | 116.66 | 117.82 | 259,126 | +1.53(+1.32%) |
Aug 21, 2013 | 116.00 | 117.78 | 115.85 | 116.29 | 534,722 | -0.18(-0.15%) |
Aug 20, 2013 | 115.64 | 117.54 | 115.26 | 116.47 | 0 | +1.43(+1.24%) |
Aug 19, 2013 | 117.48 | 117.82 | 114.65 | 115.04 | 0 | -2.12(-1.81%) |
Aug 16, 2013 | 118.41 | 118.43 | 117.00 | 117.16 | 0 | -1.35(-1.14%) |
Aug 15, 2013 | 120.19 | 120.38 | 117.60 | 118.51 | 753,019 | -2.39(-1.98%) |
Aug 14, 2013 | 122.08 | 123.06 | 120.64 | 120.90 | 634,091 | -1.76(-1.43%) |
Aug 13, 2013 | 120.24 | 122.81 | 118.95 | 122.66 | 711,618 | +2.47(+2.06%) |
Aug 12, 2013 | 119.44 | 122.16 | 119.38 | 120.19 | 599,359 | -0.41(-0.34%) |
Aug 09, 2013 | 121.32 | 122.05 | 119.29 | 120.60 | 558,175 | -0.93(-0.77%) |
Aug 08, 2013 | 121.25 | 123.18 | 120.20 | 121.53 | 910,769 | +0.39(+0.32%) |
Aug 07, 2013 | 124.13 | 125.42 | 120.51 | 121.14 | 1,653,175 | -5.41(-4.27%) |
Aug 06, 2013 | 123.00 | 129.25 | 121.40 | 126.55 | 5,172,986 | +19.13(+17.81%) |
Aug 05, 2013 | 110.70 | 111.48 | 107.11 | 107.42 | 2,342,415 | -6.90(-6.04%) |
Aug 02, 2013 | 113.94 | 114.89 | 112.67 | 114.32 | 642,779 | +0.23(+0.20%) |