Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 122.22 | 122.40 | 121.86 | 122.31 | 4,261 | -0.09(-0.07%) |
Nov 27, 2013 | 122.49 | 122.67 | 122.22 | 122.40 | 7,630 | -0.45(-0.37%) |
Nov 26, 2013 | 123.59 | 123.90 | 122.49 | 122.86 | 53,083 | -1.27(-1.03%) |
Nov 25, 2013 | 122.77 | 124.22 | 122.77 | 124.13 | 12,804 | +0.73(+0.59%) |
Nov 22, 2013 | 123.04 | 123.69 | 122.95 | 123.41 | 11,780 | -0.18(-0.15%) |
Nov 21, 2013 | 124.68 | 124.86 | 123.41 | 123.59 | 17,923 | -2.09(-1.67%) |
Nov 20, 2013 | 124.59 | 125.87 | 123.82 | 125.68 | 16,560 | +0.82(+0.66%) |
Nov 19, 2013 | 123.59 | 125.04 | 123.30 | 124.86 | 10,470 | +1.27(+1.03%) |
Nov 18, 2013 | 122.22 | 123.83 | 121.86 | 123.59 | 26,472 | +1.10(+0.90%) |
Nov 15, 2013 | 122.95 | 123.41 | 122.40 | 122.48 | 17,949 | -1.19(-0.96%) |
Nov 14, 2013 | 124.50 | 124.86 | 123.59 | 123.68 | 55,321 | -2.09(-1.67%) |
Nov 12, 2013 | 125.59 | 126.01 | 125.14 | 125.77 | 7,107 | +0.00(+0.00%) |
Nov 11, 2013 | 126.41 | 126.77 | 125.50 | 125.77 | 13,759 | -0.59(-0.47%) |
Nov 08, 2013 | 127.96 | 128.14 | 126.36 | 126.36 | 11,924 | -1.41(-1.10%) |
Nov 07, 2013 | 124.95 | 127.87 | 124.95 | 127.78 | 12,416 | +1.82(+1.45%) |
Nov 06, 2013 | 124.13 | 125.98 | 124.13 | 125.95 | 8,771 | +1.00(+0.80%) |
Nov 05, 2013 | 125.32 | 125.77 | 124.59 | 124.95 | 4,725 | +0.18(+0.15%) |
Nov 04, 2013 | 125.68 | 126.10 | 124.59 | 124.77 | 28,167 | -1.46(-1.15%) |
Nov 01, 2013 | 127.50 | 127.50 | 125.68 | 126.23 | 28,794 | -0.82(-0.65%) |
Oct 31, 2013 | 127.10 | 127.66 | 126.14 | 127.05 | 13,209 | +0.09(+0.07%) |
Oct 30, 2013 | 125.86 | 127.50 | 125.68 | 126.96 | 8,643 | +0.78(+0.61%) |
Oct 29, 2013 | 127.05 | 127.48 | 126.18 | 126.18 | 15,782 | -1.23(-0.97%) |
Oct 28, 2013 | 127.32 | 128.05 | 127.02 | 127.41 | 9,422 | +0.18(+0.14%) |
Oct 25, 2013 | 127.59 | 127.69 | 127.05 | 127.23 | 14,276 | +0.00(+0.00%) |
Oct 24, 2013 | 127.59 | 128.32 | 127.14 | 127.23 | 13,181 | -1.18(-0.92%) |
Oct 23, 2013 | 128.41 | 128.87 | 127.96 | 128.41 | 11,118 | +1.09(+0.86%) |
Oct 22, 2013 | 127.87 | 128.14 | 126.96 | 127.32 | 20,177 | -0.68(-0.53%) |
Oct 21, 2013 | 127.50 | 128.41 | 126.05 | 128.00 | 81,046 | -0.05(-0.04%) |
Oct 18, 2013 | 128.50 | 129.32 | 127.96 | 128.05 | 51,878 | -1.28(-0.99%) |
Oct 17, 2013 | 129.32 | 130.46 | 129.32 | 129.32 | 49,142 | -0.18(-0.14%) |
Oct 16, 2013 | 130.24 | 130.60 | 129.51 | 129.51 | 42,569 | -1.37(-1.04%) |
Oct 15, 2013 | 129.42 | 131.15 | 129.42 | 130.87 | 11,622 | +1.46(+1.13%) |
Oct 14, 2013 | 130.87 | 130.87 | 129.32 | 129.42 | 21,174 | -0.18(-0.14%) |
Oct 11, 2013 | 130.96 | 131.15 | 129.60 | 129.60 | 43,161 | -1.37(-1.04%) |
Oct 10, 2013 | 131.60 | 132.06 | 130.87 | 130.96 | 66,313 | -2.73(-2.04%) |
Oct 09, 2013 | 132.97 | 134.79 | 132.69 | 133.70 | 36,170 | +0.73(+0.55%) |
Oct 08, 2013 | 131.60 | 133.30 | 131.15 | 132.97 | 36,331 | +1.82(+1.39%) |
Oct 07, 2013 | 130.87 | 131.33 | 130.42 | 131.15 | 14,855 | +1.09(+0.84%) |
Oct 04, 2013 | 131.15 | 131.15 | 129.91 | 130.05 | 10,520 | -1.09(-0.83%) |
Oct 03, 2013 | 129.42 | 131.83 | 129.42 | 131.15 | 27,893 | +1.37(+1.05%) |
Oct 02, 2013 | 129.78 | 130.61 | 129.51 | 129.78 | 14,142 | +0.18(+0.14%) |
Oct 01, 2013 | 130.33 | 130.33 | 129.15 | 129.60 | 16,328 | -0.73(-0.56%) |
Sep 27, 2013 | 129.87 | 130.78 | 129.87 | 130.33 | 9,597 | +0.64(+0.49%) |
Sep 26, 2013 | 130.24 | 130.24 | 129.14 | 129.69 | 8,647 | -0.73(-0.56%) |
Sep 25, 2013 | 129.23 | 130.42 | 129.23 | 130.42 | 14,247 | +0.64(+0.49%) |
Sep 24, 2013 | 129.60 | 130.42 | 129.05 | 129.78 | 9,100 | -0.36(-0.28%) |
Sep 23, 2013 | 129.05 | 130.50 | 129.05 | 130.14 | 35,016 | +0.73(+0.56%) |
Sep 20, 2013 | 128.50 | 129.60 | 128.14 | 129.42 | 25,145 | +1.00(+0.78%) |
Sep 19, 2013 | 128.32 | 128.60 | 127.96 | 128.41 | 15,664 | -0.23(-0.18%) |
Sep 18, 2013 | 130.87 | 130.87 | 128.60 | 128.64 | 56,763 | -1.78(-1.36%) |
Sep 17, 2013 | 131.15 | 131.15 | 130.35 | 130.42 | 19,126 | -0.73(-0.56%) |
Sep 16, 2013 | 130.33 | 131.24 | 130.47 | 131.15 | 76,874 | -1.18(-0.89%) |
Sep 13, 2013 | 132.42 | 132.69 | 131.97 | 132.33 | 9,193 | -0.64(-0.48%) |
Sep 12, 2013 | 132.24 | 132.97 | 132.24 | 132.97 | 9,628 | +0.50(+0.38%) |
Sep 11, 2013 | 132.69 | 133.06 | 132.42 | 132.47 | 20,966 | -0.50(-0.38%) |
Sep 10, 2013 | 133.42 | 133.63 | 132.69 | 132.97 | 26,799 | -1.46(-1.08%) |
Sep 09, 2013 | 136.52 | 136.52 | 134.15 | 134.43 | 25,778 | -2.24(-1.64%) |
Sep 06, 2013 | 136.16 | 137.30 | 135.88 | 136.67 | 10,423 | -0.22(-0.16%) |
Sep 05, 2013 | 137.16 | 137.16 | 136.34 | 136.88 | 14,815 | -0.73(-0.53%) |
Sep 04, 2013 | 139.07 | 139.16 | 137.25 | 137.61 | 12,794 | -1.10(-0.79%) |