Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 124.72 | 125.18 | 124.31 | 124.46 | 9,865,420 | -0.47(-0.37%) |
Oct 30, 2013 | 125.62 | 125.73 | 124.53 | 124.93 | 7,594,968 | -0.51(-0.40%) |
Oct 29, 2013 | 124.80 | 125.43 | 124.73 | 125.43 | 7,209,576 | +0.91(+0.73%) |
Oct 28, 2013 | 124.39 | 124.75 | 124.22 | 124.53 | 6,196,534 | -0.06(-0.05%) |
Oct 25, 2013 | 124.16 | 124.59 | 124.06 | 124.59 | 5,697,810 | +0.52(+0.42%) |
Oct 24, 2013 | 123.58 | 124.19 | 123.51 | 124.07 | 6,445,621 | +0.79(+0.64%) |
Oct 23, 2013 | 123.28 | 123.45 | 122.89 | 123.28 | 6,772,455 | -0.34(-0.28%) |
Oct 22, 2013 | 123.45 | 124.12 | 123.28 | 123.63 | 9,358,015 | +0.58(+0.47%) |
Oct 21, 2013 | 122.94 | 123.24 | 122.84 | 123.05 | 4,472,698 | -0.06(-0.05%) |
Oct 18, 2013 | 123.16 | 123.27 | 122.54 | 123.11 | 9,626,179 | +0.23(+0.19%) |
Oct 17, 2013 | 121.78 | 122.97 | 121.73 | 122.88 | 12,385,941 | -0.03(-0.03%) |
Oct 16, 2013 | 121.99 | 122.94 | 121.88 | 122.91 | 10,844,493 | +1.75(+1.44%) |
Oct 15, 2013 | 122.17 | 122.33 | 121.16 | 121.16 | 10,126,215 | -1.17(-0.96%) |
Oct 14, 2013 | 121.04 | 122.40 | 120.95 | 122.33 | 8,064,862 | +0.50(+0.41%) |
Oct 11, 2013 | 120.83 | 121.87 | 120.70 | 121.83 | 10,224,818 | +0.97(+0.80%) |
Oct 10, 2013 | 119.40 | 120.90 | 119.36 | 120.86 | 15,943,593 | +2.55(+2.15%) |
Oct 09, 2013 | 118.24 | 118.75 | 117.66 | 118.31 | 13,833,436 | +0.20(+0.17%) |
Oct 08, 2013 | 119.29 | 119.40 | 118.09 | 118.11 | 12,956,247 | -1.18(-0.99%) |
Oct 07, 2013 | 119.39 | 119.97 | 119.22 | 119.29 | 7,561,144 | -1.14(-0.95%) |
Oct 04, 2013 | 119.83 | 120.54 | 119.63 | 120.44 | 8,578,339 | +0.61(+0.51%) |
Oct 03, 2013 | 120.62 | 120.70 | 119.42 | 119.83 | 13,295,487 | -1.05(-0.87%) |
Oct 02, 2013 | 120.81 | 120.97 | 120.21 | 120.87 | 10,879,543 | -0.51(-0.42%) |
Oct 01, 2013 | 120.89 | 121.51 | 120.71 | 121.39 | 10,496,836 | -0.47(-0.39%) |
Sep 27, 2013 | 121.93 | 122.04 | 121.50 | 121.86 | 8,549,724 | -0.59(-0.48%) |
Sep 26, 2013 | 122.25 | 122.92 | 122.07 | 122.45 | 6,204,676 | +0.42(+0.35%) |
Sep 25, 2013 | 122.70 | 122.72 | 121.84 | 122.03 | 8,903,132 | -0.51(-0.42%) |
Sep 24, 2013 | 123.08 | 123.31 | 122.45 | 122.54 | 5,850,651 | -0.52(-0.42%) |
Sep 23, 2013 | 123.38 | 123.55 | 122.75 | 123.06 | 10,731,214 | -0.47(-0.38%) |
Sep 20, 2013 | 125.02 | 125.05 | 123.53 | 123.53 | 11,717,382 | -1.37(-1.10%) |
Sep 19, 2013 | 125.35 | 125.39 | 124.83 | 124.91 | 9,434,012 | -0.30(-0.24%) |
Sep 18, 2013 | 123.98 | 125.50 | 123.57 | 125.20 | 11,532,719 | +1.12(+0.90%) |
Sep 17, 2013 | 123.87 | 124.26 | 123.84 | 124.08 | 5,437,979 | +0.28(+0.23%) |
Sep 16, 2013 | 124.20 | 124.24 | 123.58 | 123.80 | 8,344,438 | +1.00(+0.81%) |
Sep 13, 2013 | 122.53 | 122.89 | 122.42 | 122.81 | 6,044,108 | +0.53(+0.43%) |
Sep 12, 2013 | 122.52 | 122.58 | 122.08 | 122.28 | 6,787,992 | -0.10(-0.08%) |
Sep 11, 2013 | 121.31 | 122.40 | 121.27 | 122.37 | 8,773,471 | +1.09(+0.90%) |
Sep 10, 2013 | 121.03 | 121.31 | 120.74 | 121.29 | 7,383,915 | +1.05(+0.88%) |
Sep 09, 2013 | 119.46 | 120.48 | 119.44 | 120.23 | 5,438,236 | +1.10(+0.93%) |
Sep 06, 2013 | 119.62 | 119.83 | 118.08 | 119.13 | 11,265,812 | -0.02(-0.02%) |
Sep 05, 2013 | 119.20 | 119.62 | 119.08 | 119.15 | 7,526,804 | -0.05(-0.04%) |
Sep 04, 2013 | 118.28 | 119.39 | 118.11 | 119.20 | 5,726,477 | +0.86(+0.72%) |
Sep 03, 2013 | 118.96 | 119.22 | 117.95 | 118.35 | 6,794,034 | +0.21(+0.18%) |
Aug 30, 2013 | 118.59 | 118.59 | 117.80 | 118.14 | 7,919,136 | -0.32(-0.27%) |
Aug 29, 2013 | 118.28 | 119.04 | 118.11 | 118.46 | 5,874,954 | +0.17(+0.14%) |
Aug 28, 2013 | 117.80 | 118.61 | 117.76 | 118.29 | 6,060,407 | +0.43(+0.37%) |
Aug 27, 2013 | 118.41 | 118.85 | 117.79 | 117.86 | 14,306,164 | -1.37(-1.15%) |
Aug 26, 2013 | 119.72 | 120.07 | 119.21 | 119.23 | 7,215,309 | -0.50(-0.41%) |
Aug 23, 2013 | 119.53 | 119.86 | 119.11 | 119.72 | 12,016,281 | +0.34(+0.29%) |
Aug 22, 2013 | 118.95 | 119.55 | 118.87 | 119.38 | 5,287,017 | +0.61(+0.51%) |
Aug 21, 2013 | 119.41 | 119.79 | 118.66 | 118.77 | 11,882,298 | -0.89(-0.74%) |
Aug 20, 2013 | 119.78 | 120.19 | 119.50 | 119.66 | 4,813,324 | +0.01(+0.01%) |
Aug 19, 2013 | 120.10 | 120.43 | 119.58 | 119.65 | 5,223,868 | -0.61(-0.50%) |
Aug 16, 2013 | 120.32 | 120.70 | 120.04 | 120.26 | 8,808,022 | -0.19(-0.16%) |
Aug 15, 2013 | 121.23 | 121.23 | 120.33 | 120.45 | 12,565,112 | -1.76(-1.44%) |
Aug 14, 2013 | 122.96 | 123.08 | 122.03 | 122.20 | 7,972,222 | -0.89(-0.72%) |
Aug 13, 2013 | 123.08 | 123.51 | 122.22 | 123.09 | 5,962,383 | +0.33(+0.27%) |
Aug 12, 2013 | 122.30 | 122.98 | 122.22 | 122.77 | 4,638,822 | -0.06(-0.05%) |
Aug 09, 2013 | 123.13 | 123.50 | 122.21 | 122.83 | 5,710,739 | -0.46(-0.37%) |
Aug 08, 2013 | 123.80 | 123.90 | 122.73 | 123.29 | 6,362,289 | +0.12(+0.10%) |
Aug 07, 2013 | 123.00 | 123.34 | 122.75 | 123.17 | 5,446,937 | -0.25(-0.20%) |
Aug 06, 2013 | 123.83 | 123.84 | 123.07 | 123.42 | 4,492,953 | -0.75(-0.60%) |
Aug 05, 2013 | 124.26 | 124.34 | 123.94 | 124.17 | 3,860,788 | -0.33(-0.26%) |
Aug 02, 2013 | 123.91 | 124.53 | 123.72 | 124.50 | 4,548,589 | +0.25(+0.20%) |