Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 192.63 | 193.67 | 191.01 | 191.21 | 501,424 | -1.54(-0.80%) |
Oct 30, 2013 | 196.12 | 196.69 | 192.33 | 192.75 | 381,126 | -3.20(-1.63%) |
Oct 29, 2013 | 195.22 | 196.28 | 194.38 | 195.94 | 355,109 | +0.47(+0.24%) |
Oct 28, 2013 | 196.49 | 196.49 | 194.40 | 195.47 | 306,094 | -0.68(-0.35%) |
Oct 25, 2013 | 195.45 | 196.16 | 194.38 | 196.15 | 316,939 | +1.18(+0.61%) |
Oct 24, 2013 | 194.01 | 195.89 | 193.21 | 194.96 | 282,286 | +0.70(+0.36%) |
Oct 23, 2013 | 192.72 | 194.46 | 191.83 | 194.27 | 379,155 | +0.53(+0.28%) |
Oct 22, 2013 | 192.00 | 194.10 | 191.63 | 193.73 | 415,663 | +0.73(+0.38%) |
Oct 21, 2013 | 191.93 | 193.38 | 190.78 | 193.01 | 346,458 | +0.73(+0.38%) |
Oct 18, 2013 | 190.40 | 193.17 | 189.01 | 192.28 | 465,244 | +3.04(+1.61%) |
Oct 17, 2013 | 183.26 | 189.49 | 183.26 | 189.24 | 612,104 | +5.57(+3.03%) |
Oct 16, 2013 | 182.79 | 184.78 | 181.79 | 183.67 | 381,701 | +1.87(+1.03%) |
Oct 15, 2013 | 182.68 | 183.70 | 176.26 | 181.80 | 307,508 | -1.31(-0.71%) |
Oct 14, 2013 | 180.75 | 183.63 | 180.09 | 183.11 | 374,884 | +0.38(+0.21%) |
Oct 11, 2013 | 181.44 | 182.89 | 180.40 | 182.73 | 335,098 | +1.29(+0.71%) |
Oct 10, 2013 | 180.66 | 182.21 | 180.22 | 181.44 | 587,802 | +3.73(+2.10%) |
Oct 09, 2013 | 177.84 | 179.15 | 175.97 | 177.72 | 325,940 | +0.81(+0.46%) |
Oct 08, 2013 | 179.49 | 180.74 | 176.76 | 176.90 | 292,254 | -2.54(-1.41%) |
Oct 07, 2013 | 175.99 | 181.40 | 175.99 | 179.44 | 285,802 | -3.11(-1.70%) |
Oct 04, 2013 | 180.50 | 182.81 | 178.75 | 182.55 | 223,184 | +2.44(+1.36%) |
Oct 03, 2013 | 178.17 | 181.55 | 177.33 | 180.11 | 329,431 | +0.13(+0.08%) |
Oct 02, 2013 | 178.47 | 179.99 | 177.53 | 179.97 | 311,047 | +0.81(+0.45%) |
Oct 01, 2013 | 177.16 | 179.89 | 176.68 | 179.16 | 500,671 | +2.28(+1.29%) |
Sep 30, 2013 | 175.72 | 177.43 | 175.08 | 176.87 | 537,935 | -1.26(-0.71%) |
Sep 27, 2013 | 178.09 | 178.63 | 177.21 | 178.13 | 208,695 | -0.85(-0.48%) |
Sep 26, 2013 | 178.19 | 180.22 | 177.60 | 178.99 | 303,139 | +1.36(+0.76%) |
Sep 25, 2013 | 178.97 | 179.05 | 177.12 | 177.63 | 500,825 | -0.85(-0.48%) |
Sep 24, 2013 | 178.49 | 180.31 | 177.96 | 178.48 | 334,367 | +0.05(+0.03%) |
Sep 23, 2013 | 179.73 | 179.73 | 177.38 | 178.43 | 280,948 | -2.14(-1.19%) |
Sep 20, 2013 | 181.35 | 182.60 | 179.26 | 180.57 | 579,723 | -0.72(-0.40%) |
Sep 19, 2013 | 181.79 | 183.45 | 181.23 | 181.29 | 386,040 | -0.99(-0.54%) |
Sep 18, 2013 | 180.06 | 182.61 | 179.16 | 182.28 | 504,391 | +1.72(+0.95%) |
Sep 17, 2013 | 179.50 | 180.86 | 179.39 | 180.55 | 260,170 | +1.03(+0.57%) |
Sep 16, 2013 | 180.20 | 180.81 | 179.35 | 179.53 | 317,460 | +0.91(+0.51%) |
Sep 13, 2013 | 177.57 | 179.08 | 176.96 | 178.62 | 261,802 | +1.05(+0.59%) |
Sep 12, 2013 | 177.44 | 178.95 | 176.73 | 177.57 | 221,496 | -0.24(-0.14%) |
Sep 11, 2013 | 177.52 | 178.50 | 176.54 | 177.81 | 315,134 | +0.29(+0.16%) |
Sep 10, 2013 | 174.68 | 177.61 | 174.68 | 177.52 | 415,156 | +3.22(+1.85%) |
Sep 09, 2013 | 172.31 | 174.63 | 172.31 | 174.30 | 541,277 | +3.05(+1.78%) |
Sep 06, 2013 | 172.56 | 173.99 | 169.66 | 171.25 | 467,845 | -0.96(-0.56%) |
Sep 05, 2013 | 172.92 | 174.15 | 171.93 | 172.21 | 244,756 | -0.27(-0.16%) |
Sep 04, 2013 | 170.14 | 173.51 | 169.91 | 172.48 | 423,535 | +2.36(+1.39%) |
Sep 03, 2013 | 171.69 | 173.17 | 168.37 | 170.11 | 657,565 | +1.30(+0.77%) |
Aug 30, 2013 | 169.24 | 170.30 | 167.84 | 168.82 | 423,048 | -0.34(-0.20%) |
Aug 29, 2013 | 168.26 | 170.86 | 168.26 | 169.16 | 483,672 | +0.44(+0.26%) |
Aug 28, 2013 | 167.11 | 169.53 | 166.39 | 168.71 | 340,935 | +1.52(+0.91%) |
Aug 27, 2013 | 173.35 | 173.35 | 167.11 | 167.19 | 421,676 | -4.75(-2.77%) |
Aug 26, 2013 | 173.88 | 174.85 | 171.54 | 171.94 | 276,377 | -1.32(-0.76%) |
Aug 23, 2013 | 173.38 | 174.54 | 171.22 | 173.26 | 318,391 | +1.03(+0.60%) |
Aug 22, 2013 | 170.05 | 172.54 | 169.98 | 172.24 | 377,298 | +2.54(+1.50%) |
Aug 21, 2013 | 170.11 | 171.46 | 169.19 | 169.70 | 349,287 | -1.82(-1.06%) |
Aug 20, 2013 | 169.66 | 172.70 | 169.41 | 171.52 | 370,841 | +2.26(+1.33%) |
Aug 19, 2013 | 169.73 | 171.93 | 169.26 | 169.26 | 396,927 | -0.94(-0.55%) |
Aug 16, 2013 | 170.52 | 172.39 | 169.68 | 170.20 | 248,788 | -0.29(-0.17%) |
Aug 15, 2013 | 173.29 | 173.29 | 169.21 | 170.49 | 260,959 | -3.94(-2.26%) |
Aug 14, 2013 | 174.99 | 176.25 | 174.34 | 174.43 | 266,367 | -0.74(-0.42%) |
Aug 13, 2013 | 172.15 | 175.96 | 172.01 | 175.17 | 507,310 | +2.71(+1.57%) |
Aug 12, 2013 | 172.44 | 174.13 | 171.10 | 172.46 | 275,152 | -0.82(-0.47%) |
Aug 09, 2013 | 174.50 | 175.31 | 173.01 | 173.28 | 309,203 | -1.35(-0.77%) |
Aug 08, 2013 | 175.93 | 176.87 | 174.24 | 174.63 | 361,911 | +0.12(+0.07%) |
Aug 07, 2013 | 178.02 | 178.02 | 174.43 | 174.51 | 453,047 | -3.89(-2.18%) |
Aug 06, 2013 | 179.92 | 180.51 | 178.06 | 178.40 | 456,827 | -1.72(-0.96%) |
Aug 05, 2013 | 179.74 | 180.82 | 179.04 | 180.13 | 345,856 | +0.25(+0.14%) |
Aug 02, 2013 | 179.44 | 179.99 | 177.66 | 179.88 | 394,545 | +0.16(+0.09%) |