Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 124.14 | 124.60 | 123.73 | 123.89 | 9,911,346 | -0.46(-0.37%) |
Oct 30, 2013 | 125.04 | 125.15 | 123.95 | 124.35 | 7,630,324 | -0.50(-0.40%) |
Oct 29, 2013 | 124.22 | 124.85 | 124.15 | 124.85 | 7,243,138 | +0.90(+0.73%) |
Oct 28, 2013 | 123.81 | 124.17 | 123.65 | 123.95 | 6,225,380 | -0.06(-0.05%) |
Oct 25, 2013 | 123.58 | 124.01 | 123.49 | 124.01 | 5,724,335 | +0.52(+0.42%) |
Oct 24, 2013 | 123.01 | 123.62 | 122.94 | 123.50 | 6,475,627 | +0.78(+0.64%) |
Oct 23, 2013 | 122.71 | 122.88 | 122.31 | 122.71 | 6,803,983 | -0.34(-0.28%) |
Oct 22, 2013 | 122.88 | 123.54 | 122.71 | 123.06 | 9,401,579 | +0.57(+0.47%) |
Oct 21, 2013 | 122.37 | 122.67 | 122.28 | 122.48 | 4,493,520 | -0.06(-0.05%) |
Oct 18, 2013 | 122.59 | 122.70 | 121.98 | 122.54 | 9,670,992 | +0.23(+0.19%) |
Oct 17, 2013 | 121.22 | 122.39 | 121.17 | 122.31 | 12,443,596 | -0.03(-0.03%) |
Oct 16, 2013 | 121.42 | 122.37 | 121.32 | 122.34 | 10,894,973 | +1.74(+1.44%) |
Oct 15, 2013 | 121.61 | 121.77 | 120.60 | 120.60 | 10,173,351 | -1.16(-0.96%) |
Oct 14, 2013 | 120.48 | 121.83 | 120.39 | 121.77 | 8,102,403 | +0.50(+0.41%) |
Oct 11, 2013 | 120.27 | 121.30 | 120.14 | 121.26 | 10,272,413 | +0.96(+0.80%) |
Oct 10, 2013 | 118.85 | 120.34 | 118.81 | 120.30 | 16,017,808 | +2.53(+2.15%) |
Oct 09, 2013 | 117.69 | 118.19 | 117.11 | 117.77 | 13,897,828 | +0.20(+0.17%) |
Oct 08, 2013 | 118.74 | 118.85 | 117.54 | 117.57 | 13,016,557 | -1.17(-0.99%) |
Oct 07, 2013 | 118.83 | 119.41 | 118.67 | 118.74 | 7,596,340 | -1.14(-0.95%) |
Oct 04, 2013 | 119.28 | 119.98 | 119.08 | 119.88 | 8,618,271 | +0.60(+0.51%) |
Oct 03, 2013 | 120.06 | 120.14 | 118.87 | 119.27 | 13,357,376 | -1.04(-0.87%) |
Oct 02, 2013 | 120.25 | 120.41 | 119.65 | 120.31 | 10,930,186 | -0.51(-0.42%) |
Oct 01, 2013 | 120.33 | 120.94 | 120.15 | 120.83 | 10,545,697 | -0.47(-0.39%) |
Sep 27, 2013 | 121.37 | 121.48 | 120.94 | 121.30 | 8,589,521 | -0.59(-0.48%) |
Sep 26, 2013 | 121.69 | 122.36 | 121.50 | 121.89 | 6,233,558 | +0.42(+0.35%) |
Sep 25, 2013 | 122.13 | 122.16 | 121.28 | 121.46 | 8,944,575 | -0.51(-0.42%) |
Sep 24, 2013 | 122.51 | 122.74 | 121.89 | 121.97 | 5,877,885 | -0.52(-0.42%) |
Sep 23, 2013 | 122.81 | 122.98 | 122.18 | 122.49 | 10,781,167 | -0.47(-0.38%) |
Sep 20, 2013 | 124.44 | 124.47 | 122.96 | 122.96 | 11,771,925 | -1.37(-1.10%) |
Sep 19, 2013 | 124.77 | 124.81 | 124.25 | 124.33 | 9,477,937 | -0.29(-0.24%) |
Sep 18, 2013 | 123.41 | 124.92 | 123.00 | 124.62 | 11,586,415 | +1.11(+0.90%) |
Sep 17, 2013 | 123.29 | 123.68 | 123.26 | 123.51 | 5,463,298 | +0.28(+0.23%) |
Sep 16, 2013 | 123.63 | 123.66 | 123.01 | 123.23 | 8,383,290 | +0.99(+0.81%) |
Sep 13, 2013 | 121.96 | 122.32 | 121.86 | 122.24 | 6,072,250 | +0.53(+0.43%) |
Sep 12, 2013 | 121.95 | 122.01 | 121.51 | 121.71 | 6,819,597 | -0.10(-0.08%) |
Sep 11, 2013 | 120.75 | 121.83 | 120.71 | 121.81 | 8,814,320 | +1.08(+0.90%) |
Sep 10, 2013 | 120.47 | 120.75 | 120.18 | 120.72 | 7,418,294 | +1.05(+0.88%) |
Sep 09, 2013 | 118.90 | 119.92 | 118.89 | 119.67 | 5,463,557 | +1.10(+0.93%) |
Sep 06, 2013 | 119.06 | 119.28 | 117.53 | 118.58 | 11,318,266 | -0.02(-0.02%) |
Sep 05, 2013 | 118.65 | 119.06 | 118.52 | 118.60 | 7,561,849 | -0.05(-0.04%) |
Sep 04, 2013 | 117.73 | 118.83 | 117.57 | 118.65 | 5,753,140 | +0.85(+0.72%) |
Sep 03, 2013 | 118.41 | 118.67 | 117.40 | 117.80 | 6,825,667 | +0.21(+0.18%) |
Aug 30, 2013 | 118.05 | 118.05 | 117.26 | 117.59 | 7,956,008 | -0.32(-0.27%) |
Aug 29, 2013 | 117.73 | 118.49 | 117.57 | 117.91 | 5,902,308 | +0.17(+0.14%) |
Aug 28, 2013 | 117.25 | 118.06 | 117.21 | 117.74 | 6,088,624 | +0.43(+0.37%) |
Aug 27, 2013 | 117.86 | 118.30 | 117.24 | 117.31 | 14,372,773 | -1.36(-1.15%) |
Aug 26, 2013 | 119.17 | 119.52 | 118.66 | 118.67 | 7,248,903 | -0.49(-0.41%) |
Aug 23, 2013 | 118.97 | 119.31 | 118.55 | 119.17 | 12,072,229 | +0.34(+0.29%) |
Aug 22, 2013 | 118.39 | 118.99 | 118.32 | 118.82 | 5,311,634 | +0.60(+0.51%) |
Aug 21, 2013 | 118.86 | 119.24 | 118.11 | 118.22 | 11,937,622 | -0.88(-0.74%) |
Aug 20, 2013 | 119.23 | 119.63 | 118.95 | 119.10 | 4,835,735 | +0.01(+0.01%) |
Aug 19, 2013 | 119.54 | 119.87 | 119.03 | 119.10 | 5,248,191 | -0.60(-0.50%) |
Aug 16, 2013 | 119.76 | 120.14 | 119.48 | 119.70 | 8,849,032 | -0.19(-0.16%) |
Aug 15, 2013 | 120.67 | 120.67 | 119.77 | 119.89 | 12,623,583 | -1.75(-1.44%) |
Aug 14, 2013 | 122.39 | 122.51 | 121.47 | 121.64 | 8,009,321 | -0.89(-0.72%) |
Aug 13, 2013 | 122.51 | 122.94 | 121.65 | 122.52 | 5,990,129 | +0.33(+0.27%) |
Aug 12, 2013 | 121.74 | 122.41 | 121.66 | 122.20 | 4,660,409 | -0.06(-0.05%) |
Aug 09, 2013 | 122.56 | 122.93 | 121.64 | 122.26 | 5,737,314 | -0.46(-0.37%) |
Aug 08, 2013 | 123.23 | 123.32 | 122.17 | 122.72 | 6,391,896 | +0.12(+0.10%) |
Aug 07, 2013 | 122.43 | 122.77 | 122.18 | 122.60 | 5,472,284 | -0.25(-0.20%) |
Aug 06, 2013 | 123.26 | 123.27 | 122.50 | 122.85 | 4,513,861 | -0.75(-0.60%) |
Aug 05, 2013 | 123.69 | 123.77 | 123.36 | 123.59 | 3,878,754 | -0.33(-0.26%) |
Aug 02, 2013 | 123.34 | 123.95 | 123.15 | 123.92 | 4,569,756 | +0.25(+0.20%) |