Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 142.28 | 142.28 | 141.50 | 141.64 | 19,248 | -2.39(-1.66%) |
Oct 30, 2013 | 144.30 | 144.61 | 143.35 | 144.03 | 81,605 | +1.24(+0.87%) |
Oct 29, 2013 | 143.40 | 143.84 | 142.66 | 142.79 | 22,631 | -0.91(-0.63%) |
Oct 28, 2013 | 142.78 | 143.94 | 142.56 | 143.70 | 49,776 | +1.50(+1.05%) |
Oct 25, 2013 | 141.12 | 142.30 | 141.12 | 142.20 | 12,672 | +0.29(+0.21%) |
Oct 24, 2013 | 141.72 | 142.32 | 141.64 | 141.91 | 11,857 | +1.53(+1.09%) |
Oct 23, 2013 | 140.33 | 141.20 | 140.28 | 140.38 | 12,888 | -1.34(-0.95%) |
Oct 22, 2013 | 140.26 | 141.89 | 140.26 | 141.72 | 36,317 | +1.22(+0.87%) |
Oct 21, 2013 | 140.66 | 140.74 | 139.96 | 140.50 | 14,520 | -0.03(-0.02%) |
Oct 18, 2013 | 140.36 | 140.89 | 139.92 | 140.53 | 13,383 | -0.02(-0.01%) |
Oct 17, 2013 | 139.03 | 140.57 | 139.03 | 140.55 | 26,085 | +3.99(+2.92%) |
Oct 16, 2013 | 136.17 | 137.01 | 135.35 | 136.56 | 16,017 | +1.21(+0.89%) |
Oct 15, 2013 | 134.40 | 135.71 | 134.31 | 135.35 | 29,260 | +0.65(+0.48%) |
Oct 14, 2013 | 135.18 | 135.99 | 134.68 | 134.70 | 55,804 | +0.62(+0.46%) |
Oct 11, 2013 | 133.76 | 134.40 | 133.50 | 134.08 | 47,449 | -1.45(-1.07%) |
Oct 10, 2013 | 135.58 | 136.62 | 134.90 | 135.53 | 12,214 | +0.47(+0.35%) |
Oct 09, 2013 | 135.26 | 135.64 | 134.66 | 135.06 | 26,760 | -2.05(-1.50%) |
Oct 08, 2013 | 137.56 | 137.82 | 137.10 | 137.11 | 17,562 | -0.04(-0.03%) |
Oct 07, 2013 | 135.62 | 137.17 | 135.58 | 137.15 | 19,449 | +1.35(+0.99%) |
Oct 04, 2013 | 135.64 | 135.98 | 134.85 | 135.80 | 17,239 | +1.46(+1.09%) |
Oct 03, 2013 | 134.90 | 135.44 | 133.62 | 134.34 | 37,996 | -1.65(-1.21%) |
Oct 02, 2013 | 135.70 | 136.74 | 135.55 | 135.99 | 25,535 | +0.37(+0.27%) |
Oct 01, 2013 | 135.02 | 135.84 | 134.52 | 135.62 | 26,997 | -3.25(-2.34%) |
Sep 27, 2013 | 138.64 | 139.11 | 138.47 | 138.87 | 26,707 | +0.88(+0.64%) |
Sep 26, 2013 | 139.20 | 139.31 | 137.99 | 137.99 | 13,624 | -1.57(-1.13%) |
Sep 25, 2013 | 139.46 | 140.11 | 139.45 | 139.56 | 11,097 | +0.01(+0.01%) |
Sep 24, 2013 | 138.82 | 139.70 | 138.63 | 139.56 | 5,916 | +0.56(+0.40%) |
Sep 23, 2013 | 139.49 | 139.75 | 139.00 | 139.00 | 9,346 | -0.84(-0.60%) |
Sep 20, 2013 | 141.70 | 141.84 | 139.84 | 139.84 | 31,912 | -3.11(-2.18%) |
Sep 19, 2013 | 143.93 | 144.38 | 142.93 | 142.95 | 16,889 | -0.71(-0.49%) |
Sep 18, 2013 | 138.81 | 143.66 | 138.77 | 143.66 | 33,332 | +4.60(+3.31%) |
Sep 17, 2013 | 140.18 | 140.20 | 138.82 | 139.06 | 35,919 | -1.21(-0.86%) |
Sep 16, 2013 | 142.30 | 142.30 | 140.27 | 140.27 | 11,579 | -1.55(-1.09%) |
Sep 13, 2013 | 140.78 | 141.83 | 140.18 | 141.82 | 6,217 | +1.06(+0.75%) |
Sep 12, 2013 | 141.76 | 141.82 | 140.57 | 140.76 | 37,055 | -3.39(-2.35%) |
Sep 11, 2013 | 144.32 | 144.85 | 143.59 | 144.15 | 12,562 | +0.19(+0.13%) |
Sep 10, 2013 | 143.96 | 144.31 | 143.82 | 143.96 | 50,029 | -1.04(-0.72%) |
Sep 09, 2013 | 145.95 | 146.10 | 144.72 | 145.00 | 34,417 | -1.13(-0.77%) |
Sep 06, 2013 | 146.66 | 146.86 | 145.86 | 146.13 | 13,239 | +0.91(+0.63%) |
Sep 05, 2013 | 145.48 | 145.60 | 144.26 | 145.22 | 25,664 | -1.22(-0.83%) |
Sep 04, 2013 | 146.62 | 146.76 | 145.74 | 146.44 | 34,959 | -3.86(-2.57%) |
Sep 03, 2013 | 149.83 | 150.59 | 149.58 | 150.30 | 13,440 | +1.68(+1.13%) |
Aug 30, 2013 | 148.36 | 149.40 | 148.19 | 148.62 | 26,173 | -0.13(-0.09%) |
Aug 29, 2013 | 149.32 | 149.47 | 148.54 | 148.75 | 13,376 | -1.48(-0.99%) |
Aug 28, 2013 | 149.08 | 150.68 | 148.74 | 150.23 | 10,691 | +0.96(+0.64%) |
Aug 27, 2013 | 151.22 | 151.51 | 149.21 | 149.27 | 41,500 | -2.10(-1.39%) |
Aug 26, 2013 | 150.66 | 151.49 | 150.28 | 151.37 | 24,583 | +1.01(+0.67%) |
Aug 23, 2013 | 150.67 | 151.35 | 150.28 | 150.36 | 9,249 | -0.28(-0.19%) |
Aug 22, 2013 | 148.82 | 150.80 | 148.82 | 150.64 | 39,003 | +1.98(+1.33%) |
Aug 21, 2013 | 148.43 | 149.00 | 148.08 | 148.66 | 61,545 | +0.10(+0.07%) |
Aug 20, 2013 | 148.10 | 149.20 | 148.10 | 148.56 | 11,914 | +1.13(+0.77%) |
Aug 19, 2013 | 148.16 | 148.18 | 147.30 | 147.43 | 22,348 | -1.89(-1.27%) |
Aug 16, 2013 | 149.38 | 149.56 | 148.77 | 149.32 | 15,336 | +0.31(+0.21%) |
Aug 15, 2013 | 147.22 | 150.00 | 147.18 | 149.01 | 52,703 | +1.75(+1.19%) |
Aug 14, 2013 | 146.04 | 147.29 | 146.04 | 147.26 | 86,954 | +0.65(+0.44%) |
Aug 13, 2013 | 147.14 | 147.57 | 146.20 | 146.61 | 55,145 | +0.22(+0.15%) |
Aug 12, 2013 | 147.50 | 147.70 | 146.39 | 146.39 | 20,994 | -0.26(-0.18%) |
Aug 09, 2013 | 146.05 | 147.15 | 146.05 | 146.65 | 37,844 | +1.40(+0.96%) |
Aug 08, 2013 | 143.62 | 146.44 | 143.62 | 145.25 | 172,363 | +4.73(+3.37%) |
Aug 07, 2013 | 139.84 | 141.33 | 139.42 | 140.52 | 28,991 | +0.84(+0.60%) |
Aug 06, 2013 | 140.00 | 140.10 | 139.12 | 139.68 | 35,537 | -2.33(-1.64%) |
Aug 05, 2013 | 141.56 | 142.21 | 141.29 | 142.01 | 14,021 | +0.46(+0.32%) |
Aug 02, 2013 | 140.63 | 142.22 | 140.29 | 141.56 | 27,505 | +0.78(+0.55%) |