Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 151.25 | 151.69 | 149.04 | 149.04 | 735,062 | -2.52(-1.66%) |
Oct 30, 2013 | 150.78 | 152.00 | 149.85 | 151.56 | 395,110 | +0.68(+0.45%) |
Oct 29, 2013 | 148.70 | 151.06 | 148.33 | 150.88 | 340,864 | +2.71(+1.83%) |
Oct 28, 2013 | 148.90 | 150.40 | 147.37 | 148.17 | 407,378 | -1.87(-1.25%) |
Oct 25, 2013 | 148.74 | 150.14 | 146.00 | 150.04 | 569,469 | +2.09(+1.41%) |
Oct 24, 2013 | 148.00 | 149.15 | 145.50 | 147.95 | 1,237,160 | -0.58(-0.39%) |
Oct 23, 2013 | 138.46 | 150.42 | 138.42 | 148.53 | 1,316,975 | +13.79(+10.23%) |
Oct 22, 2013 | 133.73 | 134.74 | 133.59 | 134.74 | 347,593 | +0.50(+0.37%) |
Oct 21, 2013 | 135.00 | 135.36 | 133.55 | 134.24 | 241,262 | -1.12(-0.83%) |
Oct 18, 2013 | 133.06 | 135.88 | 133.06 | 135.36 | 334,974 | +2.32(+1.74%) |
Oct 17, 2013 | 133.73 | 134.25 | 132.70 | 133.04 | 316,155 | -1.58(-1.17%) |
Oct 16, 2013 | 133.90 | 134.92 | 133.15 | 134.62 | 250,906 | +0.66(+0.49%) |
Oct 15, 2013 | 134.08 | 134.31 | 133.25 | 133.96 | 219,998 | -0.12(-0.09%) |
Oct 11, 2013 | 134.08 | 134.08 | 134.08 | 0 | -1.64(-1.21%) | |
Oct 10, 2013 | 134.61 | 136.59 | 134.61 | 135.72 | 334,146 | +1.75(+1.31%) |
Oct 09, 2013 | 133.27 | 134.84 | 132.29 | 133.97 | 466,869 | +1.14(+0.86%) |
Oct 08, 2013 | 131.63 | 134.74 | 131.63 | 132.83 | 475,553 | +0.99(+0.75%) |
Oct 07, 2013 | 128.04 | 132.17 | 127.74 | 131.84 | 388,472 | +2.85(+2.21%) |
Oct 04, 2013 | 127.73 | 129.33 | 127.49 | 128.99 | 250,036 | +0.21(+0.16%) |
Oct 03, 2013 | 129.37 | 129.37 | 126.42 | 128.78 | 468,891 | -0.98(-0.76%) |
Oct 02, 2013 | 128.75 | 129.93 | 128.02 | 129.76 | 247,774 | +0.49(+0.38%) |
Oct 01, 2013 | 126.81 | 129.70 | 126.81 | 129.27 | 291,968 | +2.18(+1.72%) |
Sep 30, 2013 | 128.30 | 128.52 | 126.89 | 127.09 | 411,218 | -2.00(-1.55%) |
Sep 27, 2013 | 129.01 | 129.87 | 128.55 | 129.09 | 227,920 | -0.39(-0.30%) |
Sep 26, 2013 | 129.00 | 130.00 | 128.50 | 129.48 | 323,264 | +0.31(+0.24%) |
Sep 25, 2013 | 130.81 | 130.81 | 128.66 | 129.17 | 423,334 | -1.04(-0.80%) |
Sep 24, 2013 | 128.86 | 130.61 | 128.44 | 130.21 | 272,240 | +0.98(+0.76%) |
Sep 23, 2013 | 129.50 | 130.10 | 128.45 | 129.23 | 333,923 | -0.96(-0.74%) |
Sep 20, 2013 | 133.11 | 133.30 | 129.96 | 130.19 | 782,944 | -2.59(-1.95%) |
Sep 19, 2013 | 131.16 | 132.85 | 131.16 | 132.78 | 615,229 | +1.95(+1.49%) |
Sep 18, 2013 | 130.40 | 132.60 | 129.56 | 130.83 | 645,937 | +0.84(+0.65%) |
Sep 17, 2013 | 129.80 | 130.15 | 129.01 | 129.99 | 498,251 | +0.23(+0.18%) |
Sep 16, 2013 | 129.37 | 129.81 | 127.75 | 129.76 | 418,324 | +2.01(+1.57%) |
Sep 13, 2013 | 126.03 | 128.33 | 125.75 | 127.75 | 433,454 | +2.11(+1.68%) |
Sep 12, 2013 | 126.02 | 126.50 | 124.64 | 125.64 | 217,012 | -0.95(-0.75%) |
Sep 11, 2013 | 126.88 | 127.02 | 125.53 | 126.59 | 433,687 | -0.19(-0.15%) |
Sep 10, 2013 | 126.44 | 126.97 | 125.92 | 126.78 | 214,275 | +1.01(+0.80%) |
Sep 09, 2013 | 125.99 | 126.43 | 124.54 | 125.77 | 146,827 | -0.29(-0.23%) |
Sep 06, 2013 | 127.93 | 127.93 | 124.61 | 126.06 | 333,514 | -1.55(-1.21%) |
Sep 05, 2013 | 125.69 | 127.62 | 125.43 | 127.61 | 262,032 | +1.64(+1.30%) |
Sep 04, 2013 | 123.50 | 125.97 | 123.50 | 125.97 | 185,914 | +2.19(+1.77%) |
Sep 03, 2013 | 125.01 | 126.03 | 122.74 | 123.78 | 373,202 | -0.09(-0.07%) |
Aug 30, 2013 | 123.87 | 123.87 | 123.87 | 0 | -1.47(-1.17%) | |
Aug 29, 2013 | 124.22 | 125.80 | 124.22 | 125.34 | 118,530 | +1.12(+0.90%) |
Aug 28, 2013 | 123.49 | 124.30 | 122.55 | 124.22 | 288,081 | +1.06(+0.86%) |
Aug 27, 2013 | 124.61 | 124.70 | 121.39 | 123.16 | 425,638 | -2.62(-2.08%) |
Aug 26, 2013 | 129.02 | 129.04 | 125.76 | 125.78 | 281,713 | -2.94(-2.28%) |
Aug 23, 2013 | 128.26 | 129.57 | 127.82 | 128.72 | 288,621 | +0.39(+0.30%) |
Aug 22, 2013 | 125.43 | 128.40 | 125.00 | 128.33 | 300,567 | +4.42(+3.57%) |
Aug 21, 2013 | 124.70 | 125.50 | 122.93 | 123.91 | 236,229 | -1.21(-0.97%) |
Aug 20, 2013 | 124.51 | 125.80 | 124.13 | 125.12 | 295,180 | +0.25(+0.20%) |
Aug 19, 2013 | 125.76 | 126.03 | 124.70 | 124.87 | 165,708 | -1.24(-0.98%) |
Aug 16, 2013 | 125.02 | 126.44 | 124.67 | 126.11 | 222,951 | +1.27(+1.02%) |
Aug 15, 2013 | 125.65 | 126.33 | 123.69 | 124.84 | 339,258 | -1.60(-1.27%) |
Aug 14, 2013 | 128.01 | 128.15 | 126.26 | 126.44 | 228,929 | -2.46(-1.91%) |
Aug 13, 2013 | 125.89 | 129.01 | 125.75 | 128.90 | 335,829 | +3.07(+2.44%) |
Aug 12, 2013 | 126.25 | 126.25 | 125.19 | 125.83 | 209,319 | -0.49(-0.39%) |
Aug 09, 2013 | 127.28 | 127.83 | 125.39 | 126.32 | 174,843 | -1.52(-1.19%) |
Aug 08, 2013 | 127.53 | 128.18 | 126.34 | 127.84 | 272,066 | +0.07(+0.05%) |
Aug 07, 2013 | 128.36 | 129.40 | 127.55 | 127.77 | 239,920 | -1.11(-0.86%) |
Aug 06, 2013 | 128.60 | 130.28 | 128.10 | 128.88 | 414,025 | -1.40(-1.07%) |
Aug 02, 2013 | 130.28 | 130.28 | 130.28 | 0 | +0.49(+0.38%) |