Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 133.10 | 134.13 | 132.09 | 132.09 | 3,391,229 | -0.98(-0.73%) |
Oct 30, 2013 | 133.49 | 133.82 | 132.33 | 133.07 | 2,853,169 | -0.05(-0.04%) |
Oct 29, 2013 | 133.08 | 133.94 | 132.21 | 133.12 | 4,508,430 | +0.54(+0.41%) |
Oct 28, 2013 | 133.03 | 133.18 | 131.59 | 132.57 | 4,069,292 | -0.52(-0.39%) |
Oct 25, 2013 | 131.38 | 133.22 | 131.31 | 133.10 | 4,532,677 | +1.75(+1.33%) |
Oct 24, 2013 | 130.93 | 131.67 | 130.42 | 131.35 | 3,154,839 | +1.82(+1.41%) |
Oct 23, 2013 | 129.76 | 129.81 | 128.56 | 129.53 | 3,306,427 | -1.24(-0.95%) |
Oct 22, 2013 | 131.91 | 131.97 | 129.93 | 130.77 | 3,944,683 | -0.43(-0.33%) |
Oct 21, 2013 | 130.29 | 131.92 | 129.95 | 131.19 | 3,277,094 | +0.89(+0.68%) |
Oct 18, 2013 | 130.43 | 131.14 | 128.66 | 130.31 | 6,068,327 | +0.30(+0.23%) |
Oct 17, 2013 | 128.49 | 130.73 | 128.09 | 130.00 | 9,143,641 | -3.23(-2.42%) |
Oct 16, 2013 | 130.22 | 133.44 | 129.33 | 133.23 | 4,433,717 | +3.79(+2.93%) |
Oct 15, 2013 | 131.23 | 131.42 | 129.34 | 129.44 | 3,699,264 | -1.50(-1.15%) |
Oct 14, 2013 | 129.92 | 131.32 | 129.33 | 130.94 | 2,954,867 | -0.44(-0.34%) |
Oct 11, 2013 | 130.14 | 131.79 | 129.35 | 131.38 | 3,805,739 | +1.63(+1.26%) |
Oct 10, 2013 | 128.78 | 129.94 | 128.10 | 129.75 | 4,430,209 | +2.93(+2.31%) |
Oct 09, 2013 | 126.09 | 127.54 | 125.50 | 126.82 | 3,929,705 | +1.14(+0.91%) |
Oct 08, 2013 | 126.97 | 127.97 | 125.64 | 125.68 | 3,552,330 | -0.98(-0.78%) |
Oct 07, 2013 | 127.42 | 128.26 | 126.64 | 126.66 | 3,181,616 | -1.89(-1.47%) |
Oct 04, 2013 | 128.99 | 129.12 | 128.17 | 128.55 | 3,641,173 | -0.25(-0.19%) |
Oct 03, 2013 | 130.26 | 130.69 | 127.66 | 128.80 | 3,591,927 | -1.50(-1.15%) |
Oct 02, 2013 | 129.49 | 131.04 | 129.35 | 130.29 | 2,953,716 | -0.27(-0.21%) |
Oct 01, 2013 | 130.45 | 131.64 | 129.38 | 130.56 | 2,968,343 | +0.65(+0.50%) |
Sep 30, 2013 | 129.51 | 130.68 | 128.57 | 129.91 | 3,410,261 | -1.35(-1.03%) |
Sep 27, 2013 | 131.95 | 132.16 | 130.91 | 131.26 | 4,486,960 | -2.00(-1.50%) |
Sep 26, 2013 | 133.76 | 134.61 | 132.24 | 133.26 | 3,301,332 | -0.02(-0.01%) |
Sep 25, 2013 | 134.06 | 134.18 | 132.50 | 133.28 | 4,396,142 | -0.54(-0.41%) |
Sep 24, 2013 | 135.92 | 136.64 | 133.82 | 133.82 | 4,099,447 | -1.87(-1.38%) |
Sep 23, 2013 | 138.10 | 138.33 | 135.26 | 135.69 | 5,830,566 | -3.70(-2.65%) |
Sep 20, 2013 | 137.95 | 139.39 | 134.69 | 139.39 | 24,862,260 | +1.62(+1.17%) |
Sep 19, 2013 | 139.34 | 139.59 | 137.03 | 137.77 | 4,304,019 | -0.23(-0.17%) |
Sep 18, 2013 | 136.72 | 138.85 | 136.01 | 138.00 | 4,147,411 | +0.53(+0.38%) |
Sep 17, 2013 | 137.29 | 137.61 | 136.03 | 137.48 | 3,212,104 | +0.32(+0.23%) |
Sep 16, 2013 | 136.49 | 138.42 | 135.78 | 137.16 | 4,333,850 | +2.49(+1.85%) |
Sep 13, 2013 | 134.98 | 135.25 | 133.81 | 134.67 | 2,718,142 | +0.53(+0.40%) |
Sep 12, 2013 | 135.36 | 135.74 | 133.90 | 134.13 | 3,213,829 | -1.40(-1.04%) |
Sep 11, 2013 | 135.43 | 136.14 | 134.49 | 135.54 | 2,714,610 | -0.07(-0.05%) |
Sep 10, 2013 | 133.83 | 135.92 | 133.49 | 135.60 | 6,399,210 | +4.64(+3.54%) |
Sep 09, 2013 | 129.26 | 131.14 | 129.05 | 130.96 | 2,582,365 | +2.32(+1.81%) |
Sep 06, 2013 | 128.90 | 129.50 | 125.98 | 128.64 | 3,000,676 | +0.40(+0.31%) |
Sep 05, 2013 | 128.09 | 129.78 | 127.75 | 128.24 | 2,972,708 | +0.35(+0.28%) |
Sep 04, 2013 | 127.08 | 129.12 | 126.74 | 127.89 | 2,668,541 | +0.81(+0.63%) |
Sep 03, 2013 | 126.85 | 128.13 | 126.06 | 127.08 | 2,997,630 | +2.16(+1.73%) |
Aug 30, 2013 | 126.27 | 126.44 | 124.26 | 124.92 | 2,720,585 | -1.23(-0.98%) |
Aug 29, 2013 | 125.12 | 127.01 | 124.89 | 126.15 | 2,560,301 | +0.54(+0.43%) |
Aug 28, 2013 | 125.64 | 126.58 | 124.36 | 125.61 | 2,848,288 | +0.20(+0.16%) |
Aug 27, 2013 | 127.45 | 128.11 | 125.17 | 125.41 | 4,484,400 | -3.82(-2.96%) |
Aug 26, 2013 | 129.65 | 131.53 | 129.11 | 129.24 | 2,300,158 | -0.61(-0.47%) |
Aug 23, 2013 | 130.62 | 130.78 | 129.32 | 129.85 | 1,833,540 | -0.62(-0.48%) |
Aug 22, 2013 | 129.16 | 130.68 | 128.66 | 130.47 | 2,803,177 | +1.88(+1.46%) |
Aug 21, 2013 | 129.96 | 130.32 | 128.10 | 128.59 | 3,716,343 | -2.00(-1.54%) |
Aug 20, 2013 | 129.91 | 130.98 | 129.14 | 130.59 | 2,797,327 | +0.76(+0.59%) |
Aug 19, 2013 | 131.09 | 131.60 | 129.75 | 129.83 | 2,702,029 | -1.66(-1.26%) |
Aug 16, 2013 | 131.18 | 132.83 | 130.98 | 131.49 | 2,473,549 | -0.07(-0.06%) |
Aug 15, 2013 | 132.52 | 132.57 | 131.01 | 131.57 | 2,694,534 | -2.12(-1.59%) |
Aug 14, 2013 | 134.10 | 134.88 | 133.35 | 133.69 | 2,035,564 | -0.30(-0.23%) |
Aug 13, 2013 | 132.58 | 134.68 | 131.73 | 133.99 | 2,819,430 | +1.65(+1.25%) |
Aug 12, 2013 | 132.37 | 132.90 | 131.40 | 132.34 | 2,421,108 | -0.36(-0.27%) |
Aug 09, 2013 | 132.92 | 134.31 | 132.61 | 132.70 | 2,459,400 | -0.58(-0.44%) |
Aug 08, 2013 | 134.84 | 136.22 | 133.27 | 133.28 | 3,440,923 | -0.50(-0.37%) |
Aug 07, 2013 | 134.23 | 134.42 | 132.63 | 133.78 | 2,600,941 | -1.09(-0.81%) |
Aug 06, 2013 | 137.56 | 137.73 | 134.61 | 134.87 | 4,355,769 | -2.90(-2.10%) |
Aug 05, 2013 | 136.91 | 138.88 | 136.23 | 137.76 | 3,204,514 | +0.57(+0.42%) |
Aug 02, 2013 | 136.54 | 137.42 | 136.24 | 137.19 | 2,284,338 | +0.11(+0.08%) |