Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 129.04 | 130.07 | 129.04 | 129.29 | 83,329 | +0.18(+0.14%) |
Nov 27, 2013 | 128.52 | 129.40 | 128.44 | 129.11 | 197,439 | +0.89(+0.70%) |
Nov 26, 2013 | 128.18 | 128.77 | 127.48 | 128.21 | 126,318 | +0.04(+0.03%) |
Nov 25, 2013 | 128.54 | 129.47 | 127.85 | 128.18 | 261,762 | -0.33(-0.26%) |
Nov 22, 2013 | 128.82 | 129.15 | 128.35 | 128.51 | 240,676 | +0.01(+0.01%) |
Nov 21, 2013 | 128.97 | 128.98 | 128.00 | 128.50 | 257,733 | +0.44(+0.34%) |
Nov 20, 2013 | 130.74 | 131.23 | 128.00 | 128.06 | 293,743 | -2.70(-2.06%) |
Nov 19, 2013 | 130.78 | 131.31 | 130.44 | 130.76 | 505,755 | +0.36(+0.27%) |
Nov 18, 2013 | 129.64 | 131.13 | 129.64 | 130.40 | 318,027 | +0.71(+0.54%) |
Nov 15, 2013 | 129.50 | 129.70 | 128.70 | 129.70 | 363,933 | +0.57(+0.44%) |
Nov 14, 2013 | 127.75 | 129.39 | 127.31 | 129.12 | 183,741 | +1.30(+1.02%) |
Nov 13, 2013 | 127.28 | 128.69 | 126.93 | 127.82 | 208,956 | -0.39(-0.31%) |
Nov 12, 2013 | 127.31 | 128.27 | 126.91 | 128.21 | 236,828 | +0.87(+0.68%) |
Nov 11, 2013 | 126.86 | 127.74 | 126.74 | 127.35 | 200,052 | +0.42(+0.33%) |
Nov 08, 2013 | 125.54 | 127.84 | 125.54 | 126.93 | 344,893 | +0.97(+0.77%) |
Nov 07, 2013 | 128.47 | 129.51 | 125.74 | 125.95 | 471,223 | -2.42(-1.89%) |
Nov 06, 2013 | 129.10 | 130.07 | 128.21 | 128.38 | 484,485 | +0.70(+0.55%) |
Nov 05, 2013 | 127.28 | 128.31 | 125.91 | 127.68 | 333,062 | +0.02(+0.01%) |
Nov 04, 2013 | 127.02 | 128.07 | 126.87 | 127.66 | 290,474 | +0.67(+0.53%) |
Nov 01, 2013 | 125.58 | 127.27 | 125.57 | 126.99 | 527,506 | +1.46(+1.17%) |
Oct 31, 2013 | 123.42 | 125.81 | 123.09 | 125.53 | 500,728 | +1.71(+1.38%) |
Oct 30, 2013 | 123.09 | 124.26 | 123.06 | 123.82 | 336,591 | +0.87(+0.70%) |
Oct 29, 2013 | 123.60 | 123.60 | 121.90 | 122.95 | 322,136 | -0.54(-0.43%) |
Oct 28, 2013 | 123.27 | 123.91 | 123.00 | 123.49 | 231,489 | +0.18(+0.15%) |
Oct 25, 2013 | 123.04 | 123.75 | 122.50 | 123.31 | 368,326 | +0.40(+0.33%) |
Oct 24, 2013 | 120.61 | 123.06 | 120.00 | 122.91 | 416,177 | +2.91(+2.43%) |
Oct 23, 2013 | 123.22 | 123.59 | 119.96 | 119.99 | 341,677 | -3.34(-2.71%) |
Oct 22, 2013 | 120.83 | 123.73 | 120.65 | 123.34 | 577,696 | +2.68(+2.22%) |
Oct 21, 2013 | 120.43 | 120.91 | 119.81 | 120.66 | 596,338 | +0.86(+0.72%) |
Oct 18, 2013 | 115.25 | 120.08 | 115.25 | 119.80 | 784,952 | +1.80(+1.52%) |
Oct 17, 2013 | 119.64 | 119.64 | 117.25 | 118.00 | 514,698 | -0.28(-0.23%) |
Oct 16, 2013 | 120.50 | 120.56 | 118.01 | 118.28 | 250,814 | -0.99(-0.83%) |
Oct 15, 2013 | 120.43 | 120.68 | 118.96 | 119.27 | 228,406 | -0.84(-0.70%) |
Oct 14, 2013 | 118.60 | 120.39 | 118.37 | 120.11 | 189,386 | +1.07(+0.90%) |
Oct 11, 2013 | 118.30 | 119.06 | 117.22 | 119.04 | 251,036 | +0.05(+0.05%) |
Oct 10, 2013 | 119.72 | 119.72 | 117.10 | 118.98 | 517,656 | -0.64(-0.54%) |
Oct 09, 2013 | 119.87 | 120.54 | 118.86 | 119.63 | 181,922 | +0.19(+0.16%) |
Oct 08, 2013 | 121.17 | 121.67 | 119.32 | 119.44 | 213,550 | -2.10(-1.73%) |
Oct 07, 2013 | 121.04 | 122.16 | 120.79 | 121.54 | 260,145 | -0.87(-0.71%) |
Oct 04, 2013 | 121.71 | 122.78 | 121.17 | 122.41 | 261,966 | +0.59(+0.48%) |
Oct 03, 2013 | 122.45 | 123.18 | 119.73 | 121.82 | 350,256 | -1.14(-0.93%) |
Oct 02, 2013 | 121.71 | 123.06 | 119.38 | 122.96 | 695,446 | +0.16(+0.13%) |
Oct 01, 2013 | 122.13 | 123.37 | 121.19 | 122.80 | 866,855 | -1.30(-1.05%) |
Sep 30, 2013 | 125.20 | 126.12 | 123.70 | 124.10 | 382,602 | -2.29(-1.81%) |
Sep 27, 2013 | 127.43 | 128.70 | 125.86 | 126.39 | 353,106 | -2.24(-1.74%) |
Sep 26, 2013 | 129.98 | 129.99 | 126.89 | 128.63 | 325,365 | -2.29(-1.75%) |
Sep 25, 2013 | 132.20 | 131.97 | 130.71 | 130.92 | 271,035 | -0.83(-0.63%) |
Sep 24, 2013 | 130.25 | 132.45 | 129.65 | 131.75 | 353,942 | +1.45(+1.11%) |
Sep 23, 2013 | 131.68 | 131.68 | 129.12 | 130.31 | 296,489 | -2.10(-1.58%) |
Sep 20, 2013 | 133.20 | 133.20 | 130.71 | 132.40 | 701,641 | -0.40(-0.30%) |
Sep 19, 2013 | 131.47 | 132.97 | 130.48 | 132.80 | 539,821 | +2.00(+1.53%) |
Sep 18, 2013 | 128.42 | 132.07 | 127.59 | 130.81 | 431,738 | +2.55(+1.99%) |
Sep 17, 2013 | 126.43 | 128.61 | 126.09 | 128.26 | 149,158 | +1.80(+1.43%) |
Sep 16, 2013 | 126.86 | 127.19 | 125.83 | 126.45 | 221,024 | +1.12(+0.90%) |
Sep 13, 2013 | 125.87 | 126.24 | 124.22 | 125.33 | 134,168 | +0.04(+0.04%) |
Sep 12, 2013 | 124.97 | 125.63 | 124.57 | 125.29 | 130,577 | +0.16(+0.13%) |
Sep 11, 2013 | 126.59 | 126.78 | 124.89 | 125.12 | 161,725 | -1.44(-1.14%) |
Sep 10, 2013 | 125.57 | 126.72 | 124.63 | 126.57 | 217,261 | +2.35(+1.90%) |
Sep 09, 2013 | 122.84 | 124.54 | 122.84 | 124.22 | 95,325 | +1.61(+1.31%) |
Sep 06, 2013 | 123.95 | 124.34 | 121.62 | 122.61 | 128,085 | -0.29(-0.24%) |
Sep 05, 2013 | 122.23 | 123.97 | 121.23 | 122.90 | 275,071 | +0.49(+0.40%) |
Sep 04, 2013 | 120.68 | 122.78 | 120.68 | 122.41 | 359,683 | +2.06(+1.71%) |