Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 151.79 | 152.93 | 147.23 | 148.49 | 3,287,241 | -2.83(-1.87%) |
Oct 30, 2013 | 155.90 | 157.00 | 150.31 | 151.32 | 3,246,434 | -3.99(-2.57%) |
Oct 29, 2013 | 156.77 | 157.19 | 154.15 | 155.31 | 2,479,373 | -0.92(-0.59%) |
Oct 28, 2013 | 156.00 | 157.56 | 155.16 | 156.23 | 2,506,985 | +0.49(+0.31%) |
Oct 25, 2013 | 157.67 | 159.28 | 154.60 | 155.74 | 0 | -2.22(-1.41%) |
Oct 24, 2013 | 158.89 | 160.00 | 156.04 | 157.96 | 3,835,548 | -2.04(-1.27%) |
Oct 23, 2013 | 159.46 | 160.67 | 157.16 | 160.00 | 2,381,468 | -0.84(-0.52%) |
Oct 22, 2013 | 160.00 | 161.24 | 157.45 | 160.84 | 2,315,655 | +1.61(+1.01%) |
Oct 21, 2013 | 161.49 | 161.64 | 158.25 | 159.23 | 1,949,176 | -1.32(-0.82%) |
Oct 18, 2013 | 158.65 | 160.55 | 158.33 | 160.55 | 3,549,428 | +0.55(+0.34%) |
Oct 17, 2013 | 158.00 | 160.00 | 157.13 | 160.00 | 2,221,456 | +1.67(+1.05%) |
Oct 16, 2013 | 156.06 | 158.44 | 156.00 | 158.33 | 2,473,278 | +3.08(+1.98%) |
Oct 15, 2013 | 153.64 | 156.99 | 153.62 | 155.25 | 2,503,647 | +0.91(+0.59%) |
Oct 14, 2013 | 151.67 | 154.45 | 150.52 | 154.34 | 1,859,856 | +1.17(+0.76%) |
Oct 11, 2013 | 152.40 | 154.78 | 151.55 | 153.17 | 0 | +0.62(+0.41%) |
Oct 10, 2013 | 150.17 | 153.05 | 149.93 | 152.55 | 2,939,176 | +5.68(+3.87%) |
Oct 09, 2013 | 148.92 | 150.32 | 143.13 | 146.87 | 5,363,020 | -1.66(-1.12%) |
Oct 08, 2013 | 154.47 | 155.24 | 148.24 | 148.53 | 3,862,661 | -5.34(-3.47%) |
Oct 07, 2013 | 155.25 | 157.11 | 153.74 | 153.87 | 2,869,299 | -3.40(-2.16%) |
Oct 04, 2013 | 152.88 | 157.95 | 152.88 | 157.27 | 2,725,501 | +4.65(+3.05%) |
Oct 03, 2013 | 155.50 | 155.95 | 150.46 | 152.62 | 2,793,817 | -3.31(-2.12%) |
Oct 02, 2013 | 155.75 | 157.50 | 155.00 | 155.93 | 1,776,793 | -1.27(-0.81%) |
Oct 01, 2013 | 154.70 | 157.21 | 153.59 | 157.20 | 2,663,496 | +3.06(+1.99%) |
Sep 30, 2013 | 152.37 | 156.04 | 151.77 | 154.14 | 3,612,815 | -0.47(-0.31%) |
Sep 27, 2013 | 148.34 | 154.99 | 147.95 | 154.61 | 0 | +4.72(+3.15%) |
Sep 26, 2013 | 146.14 | 150.05 | 146.02 | 149.89 | 2,959,343 | +4.33(+2.97%) |
Sep 25, 2013 | 147.24 | 148.02 | 145.55 | 145.56 | 1,948,687 | -0.88(-0.60%) |
Sep 24, 2013 | 146.63 | 147.68 | 144.01 | 146.44 | 2,933,246 | -0.34(-0.23%) |
Sep 23, 2013 | 149.34 | 149.83 | 145.45 | 146.78 | 2,417,791 | -3.08(-2.05%) |
Sep 20, 2013 | 149.00 | 151.95 | 148.11 | 149.86 | 0 | +1.34(+0.90%) |
Sep 19, 2013 | 149.50 | 149.79 | 146.77 | 148.52 | 2,343,797 | -0.15(-0.10%) |
Sep 18, 2013 | 146.91 | 150.15 | 145.77 | 148.67 | 0 | +1.63(+1.11%) |
Sep 17, 2013 | 148.16 | 148.54 | 145.50 | 147.04 | 0 | -1.00(-0.68%) |
Sep 16, 2013 | 151.05 | 151.15 | 147.37 | 148.04 | 0 | -1.44(-0.96%) |
Sep 13, 2013 | 149.59 | 149.75 | 147.58 | 149.48 | 0 | -0.16(-0.11%) |
Sep 12, 2013 | 149.00 | 150.93 | 148.00 | 149.64 | 1,698,126 | +0.08(+0.05%) |
Sep 11, 2013 | 149.41 | 149.56 | 146.90 | 149.56 | 1,815,513 | +0.82(+0.55%) |
Sep 10, 2013 | 150.29 | 151.00 | 147.82 | 148.74 | 1,959,922 | +0.27(+0.18%) |
Sep 09, 2013 | 147.06 | 148.72 | 147.06 | 148.47 | 2,415,851 | +1.50(+1.02%) |
Sep 06, 2013 | 146.25 | 148.39 | 143.27 | 146.97 | 0 | +1.38(+0.95%) |
Sep 05, 2013 | 146.23 | 147.71 | 145.01 | 145.59 | 2,131,323 | -0.48(-0.33%) |
Sep 04, 2013 | 143.37 | 146.21 | 142.15 | 146.07 | 2,687,632 | +3.06(+2.14%) |
Sep 03, 2013 | 141.77 | 144.73 | 141.42 | 143.01 | 2,394,919 | +3.03(+2.16%) |
Aug 30, 2013 | 143.00 | 143.00 | 139.28 | 139.98 | 0 | -2.60(-1.82%) |
Aug 29, 2013 | 138.57 | 143.00 | 138.00 | 142.58 | 2,412,919 | +3.48(+2.50%) |
Aug 28, 2013 | 136.79 | 139.82 | 135.51 | 139.10 | 2,575,840 | +2.14(+1.56%) |
Aug 27, 2013 | 139.36 | 139.93 | 136.60 | 136.96 | 2,647,826 | -4.20(-2.98%) |
Aug 26, 2013 | 138.71 | 142.97 | 137.66 | 141.16 | 2,574,047 | +2.89(+2.09%) |
Aug 23, 2013 | 138.62 | 139.39 | 137.13 | 138.27 | 0 | +0.36(+0.26%) |
Aug 22, 2013 | 137.96 | 139.00 | 136.65 | 137.91 | 1,272,316 | +0.34(+0.25%) |
Aug 21, 2013 | 135.04 | 139.77 | 134.74 | 137.57 | 2,668,548 | +1.83(+1.35%) |
Aug 20, 2013 | 132.97 | 136.85 | 132.57 | 135.74 | 2,176,729 | +3.30(+2.49%) |
Aug 19, 2013 | 132.11 | 135.75 | 132.11 | 132.44 | 1,754,312 | -0.05(-0.04%) |
Aug 16, 2013 | 132.87 | 134.45 | 131.52 | 132.49 | 0 | -1.02(-0.76%) |
Aug 15, 2013 | 135.62 | 136.04 | 132.75 | 133.51 | 2,411,787 | -3.87(-2.82%) |
Aug 14, 2013 | 138.45 | 139.67 | 137.23 | 137.38 | 1,341,506 | -0.27(-0.20%) |
Aug 13, 2013 | 141.03 | 141.20 | 136.74 | 137.65 | 2,916,412 | -3.18(-2.26%) |
Aug 12, 2013 | 141.44 | 142.07 | 139.66 | 140.83 | 1,215,633 | -1.24(-0.87%) |
Aug 09, 2013 | 141.71 | 144.21 | 141.41 | 142.07 | 1,133,632 | +0.07(+0.05%) |
Aug 08, 2013 | 143.99 | 144.30 | 141.81 | 142.00 | 1,832,102 | -0.65(-0.46%) |
Aug 07, 2013 | 141.84 | 144.11 | 139.43 | 142.65 | 2,812,022 | +0.91(+0.64%) |
Aug 06, 2013 | 146.13 | 146.47 | 141.00 | 141.74 | 3,187,954 | -5.09(-3.47%) |
Aug 05, 2013 | 146.89 | 148.28 | 146.00 | 146.83 | 1,546,992 | -0.52(-0.35%) |
Aug 02, 2013 | 148.87 | 149.00 | 145.58 | 147.35 | 2,334,745 | -1.44(-0.97%) |