Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 131.52 | 132.54 | 130.52 | 130.52 | 3,431,935 | -0.97(-0.73%) |
Oct 30, 2013 | 131.90 | 132.23 | 130.76 | 131.49 | 2,887,417 | -0.05(-0.04%) |
Oct 29, 2013 | 131.50 | 132.35 | 130.64 | 131.54 | 4,562,547 | +0.54(+0.41%) |
Oct 28, 2013 | 131.45 | 131.60 | 130.03 | 131.00 | 4,118,138 | -0.52(-0.39%) |
Oct 25, 2013 | 129.82 | 131.64 | 129.75 | 131.52 | 4,587,085 | +1.73(+1.33%) |
Oct 24, 2013 | 129.38 | 130.11 | 128.88 | 129.79 | 3,192,708 | +1.80(+1.41%) |
Oct 23, 2013 | 128.22 | 128.27 | 127.03 | 127.99 | 3,346,115 | -1.23(-0.95%) |
Oct 22, 2013 | 130.34 | 130.40 | 128.39 | 129.22 | 3,992,033 | -0.42(-0.33%) |
Oct 21, 2013 | 128.75 | 130.35 | 128.41 | 129.64 | 3,316,431 | +0.88(+0.68%) |
Oct 18, 2013 | 128.88 | 129.58 | 127.13 | 128.76 | 6,141,168 | +0.30(+0.23%) |
Oct 17, 2013 | 126.96 | 129.18 | 126.57 | 128.46 | 9,253,397 | -3.19(-2.42%) |
Oct 16, 2013 | 128.67 | 131.85 | 127.80 | 131.65 | 4,486,937 | +3.75(+2.93%) |
Oct 15, 2013 | 129.67 | 129.86 | 127.80 | 127.90 | 3,743,668 | -1.48(-1.15%) |
Oct 14, 2013 | 128.38 | 129.76 | 127.80 | 129.39 | 2,990,335 | -0.44(-0.34%) |
Oct 11, 2013 | 128.60 | 130.22 | 127.81 | 129.82 | 3,851,421 | +1.61(+1.26%) |
Oct 10, 2013 | 127.25 | 128.40 | 126.58 | 128.21 | 4,483,386 | +2.90(+2.31%) |
Oct 09, 2013 | 124.60 | 126.03 | 124.01 | 125.31 | 3,976,875 | +1.13(+0.91%) |
Oct 08, 2013 | 125.46 | 126.46 | 124.14 | 124.19 | 3,594,970 | -0.97(-0.78%) |
Oct 07, 2013 | 125.91 | 126.74 | 125.14 | 125.16 | 3,219,807 | -1.87(-1.47%) |
Oct 04, 2013 | 127.45 | 127.59 | 126.65 | 127.03 | 3,684,880 | -0.24(-0.19%) |
Oct 03, 2013 | 128.71 | 129.14 | 126.14 | 127.27 | 3,635,043 | -1.48(-1.15%) |
Oct 02, 2013 | 127.95 | 129.48 | 127.81 | 128.75 | 2,989,171 | -0.27(-0.21%) |
Oct 01, 2013 | 128.90 | 130.08 | 127.84 | 129.01 | 3,003,973 | +0.64(+0.50%) |
Sep 30, 2013 | 127.97 | 129.13 | 127.04 | 128.37 | 3,451,196 | -1.33(-1.03%) |
Sep 27, 2013 | 130.38 | 130.59 | 129.36 | 129.70 | 4,540,819 | -1.98(-1.50%) |
Sep 26, 2013 | 132.18 | 133.01 | 130.67 | 131.68 | 3,340,960 | -0.02(-0.01%) |
Sep 25, 2013 | 132.47 | 132.59 | 130.93 | 131.70 | 4,448,910 | -0.53(-0.40%) |
Sep 24, 2013 | 134.30 | 135.02 | 132.23 | 132.23 | 4,148,654 | -1.85(-1.38%) |
Sep 23, 2013 | 136.46 | 136.69 | 133.65 | 134.08 | 5,900,553 | -3.65(-2.65%) |
Sep 20, 2013 | 136.32 | 137.74 | 133.09 | 137.74 | 25,160,692 | +1.60(+1.17%) |
Sep 19, 2013 | 137.69 | 137.94 | 135.41 | 136.14 | 4,355,682 | -0.23(-0.17%) |
Sep 18, 2013 | 135.10 | 137.20 | 134.40 | 136.36 | 4,197,195 | +0.52(+0.38%) |
Sep 17, 2013 | 135.66 | 135.97 | 134.42 | 135.84 | 3,250,661 | +0.32(+0.23%) |
Sep 16, 2013 | 134.87 | 136.78 | 134.17 | 135.53 | 4,385,871 | +2.46(+1.85%) |
Sep 13, 2013 | 133.38 | 133.65 | 132.23 | 133.07 | 2,750,769 | +0.53(+0.40%) |
Sep 12, 2013 | 133.75 | 134.13 | 132.32 | 132.54 | 3,252,406 | -1.39(-1.04%) |
Sep 11, 2013 | 133.82 | 134.52 | 132.89 | 133.93 | 2,747,195 | -0.06(-0.05%) |
Sep 10, 2013 | 132.24 | 134.31 | 131.90 | 134.00 | 6,476,023 | +4.58(+3.54%) |
Sep 09, 2013 | 127.72 | 129.58 | 127.52 | 129.41 | 2,613,363 | +2.30(+1.81%) |
Sep 06, 2013 | 127.37 | 127.97 | 124.49 | 127.11 | 3,036,694 | +0.40(+0.31%) |
Sep 05, 2013 | 126.57 | 128.24 | 126.23 | 126.72 | 3,008,390 | +0.35(+0.28%) |
Sep 04, 2013 | 125.57 | 127.59 | 125.24 | 126.37 | 2,700,573 | +0.80(+0.63%) |
Sep 03, 2013 | 125.35 | 126.61 | 124.57 | 125.57 | 3,033,612 | +2.13(+1.73%) |
Aug 30, 2013 | 124.77 | 124.94 | 122.79 | 123.44 | 2,753,241 | -1.22(-0.98%) |
Aug 29, 2013 | 123.63 | 125.51 | 123.41 | 124.66 | 2,591,033 | +0.54(+0.43%) |
Aug 28, 2013 | 124.14 | 125.08 | 122.89 | 124.12 | 2,882,478 | +0.19(+0.16%) |
Aug 27, 2013 | 125.94 | 126.59 | 123.68 | 123.93 | 4,538,228 | -3.78(-2.96%) |
Aug 26, 2013 | 128.12 | 129.97 | 127.58 | 127.70 | 2,327,768 | -0.61(-0.47%) |
Aug 23, 2013 | 129.07 | 129.23 | 127.78 | 128.31 | 1,855,549 | -0.62(-0.48%) |
Aug 22, 2013 | 127.63 | 129.13 | 127.14 | 128.92 | 2,836,825 | +1.86(+1.46%) |
Aug 21, 2013 | 128.41 | 128.78 | 126.58 | 127.06 | 3,760,952 | -1.98(-1.54%) |
Aug 20, 2013 | 128.37 | 129.42 | 127.61 | 129.04 | 2,830,905 | +0.75(+0.59%) |
Aug 19, 2013 | 129.54 | 130.04 | 128.21 | 128.29 | 2,734,463 | -1.64(-1.26%) |
Aug 16, 2013 | 129.63 | 131.25 | 129.43 | 129.94 | 2,503,240 | -0.07(-0.06%) |
Aug 15, 2013 | 130.95 | 130.99 | 129.46 | 130.01 | 2,726,877 | -2.09(-1.59%) |
Aug 14, 2013 | 132.51 | 133.28 | 131.77 | 132.10 | 2,059,998 | -0.30(-0.23%) |
Aug 13, 2013 | 131.01 | 133.08 | 130.17 | 132.40 | 2,853,273 | +1.63(+1.25%) |
Aug 12, 2013 | 130.80 | 131.33 | 129.85 | 130.77 | 2,450,170 | -0.36(-0.27%) |
Aug 09, 2013 | 131.34 | 132.72 | 131.03 | 131.12 | 2,488,922 | -0.57(-0.44%) |
Aug 08, 2013 | 133.24 | 134.60 | 131.69 | 131.70 | 3,482,226 | -0.49(-0.37%) |
Aug 07, 2013 | 132.64 | 132.82 | 131.06 | 132.19 | 2,632,161 | -1.08(-0.81%) |
Aug 06, 2013 | 135.93 | 136.10 | 133.02 | 133.27 | 4,408,053 | -2.86(-2.10%) |
Aug 05, 2013 | 135.29 | 137.24 | 134.61 | 136.13 | 3,242,980 | +0.57(+0.42%) |
Aug 02, 2013 | 134.93 | 135.79 | 134.63 | 135.56 | 2,311,758 | +0.10(+0.08%) |