Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 158.30 | 158.78 | 157.49 | 157.65 | 81,908 | -0.75(-0.48%) |
Nov 27, 2013 | 160.38 | 161.96 | 157.53 | 158.41 | 300,957 | -2.04(-1.27%) |
Nov 26, 2013 | 158.44 | 162.33 | 157.99 | 160.45 | 194,211 | +1.97(+1.24%) |
Nov 25, 2013 | 163.24 | 163.24 | 158.34 | 158.48 | 245,745 | -4.66(-2.86%) |
Nov 22, 2013 | 163.59 | 164.30 | 161.50 | 163.14 | 173,961 | -0.45(-0.28%) |
Nov 21, 2013 | 161.39 | 164.20 | 161.34 | 163.59 | 137,799 | +2.70(+1.68%) |
Nov 20, 2013 | 160.92 | 163.14 | 160.25 | 160.89 | 173,641 | +0.32(+0.20%) |
Nov 19, 2013 | 162.11 | 162.45 | 160.24 | 160.57 | 135,345 | -1.58(-0.97%) |
Nov 18, 2013 | 164.73 | 166.14 | 161.35 | 162.15 | 160,477 | -2.59(-1.57%) |
Nov 15, 2013 | 165.01 | 165.53 | 163.73 | 164.73 | 205,821 | +0.05(+0.03%) |
Nov 14, 2013 | 164.46 | 165.55 | 163.44 | 164.68 | 113,708 | +0.38(+0.23%) |
Nov 13, 2013 | 162.48 | 164.42 | 160.30 | 164.30 | 108,917 | +1.82(+1.12%) |
Nov 12, 2013 | 164.95 | 165.82 | 161.17 | 162.48 | 179,976 | -2.47(-1.50%) |
Nov 11, 2013 | 165.40 | 166.65 | 163.76 | 164.95 | 183,751 | +0.08(+0.05%) |
Nov 08, 2013 | 157.53 | 165.32 | 157.53 | 164.87 | 499,738 | +7.34(+4.66%) |
Nov 07, 2013 | 162.34 | 163.09 | 157.25 | 157.53 | 283,398 | -4.86(-2.99%) |
Nov 06, 2013 | 164.21 | 165.16 | 160.86 | 162.39 | 159,416 | -0.30(-0.19%) |
Nov 05, 2013 | 163.33 | 164.15 | 161.06 | 162.69 | 226,514 | -0.64(-0.39%) |
Nov 04, 2013 | 164.37 | 164.37 | 162.38 | 163.33 | 278,831 | +1.07(+0.66%) |
Nov 01, 2013 | 161.86 | 163.97 | 160.99 | 162.26 | 374,274 | +0.21(+0.13%) |
Oct 31, 2013 | 163.66 | 164.60 | 161.76 | 162.05 | 364,309 | -1.96(-1.19%) |
Oct 30, 2013 | 166.10 | 167.01 | 163.27 | 164.01 | 423,075 | -1.86(-1.12%) |
Oct 29, 2013 | 163.20 | 166.09 | 163.20 | 165.87 | 304,914 | +2.04(+1.25%) |
Oct 28, 2013 | 164.46 | 165.11 | 162.40 | 163.82 | 346,910 | +0.45(+0.28%) |
Oct 25, 2013 | 165.08 | 166.19 | 162.85 | 163.38 | 324,752 | -1.51(-0.92%) |
Oct 24, 2013 | 161.82 | 165.75 | 159.71 | 164.89 | 436,659 | +3.31(+2.05%) |
Oct 23, 2013 | 164.98 | 164.98 | 159.23 | 161.58 | 629,992 | -3.55(-2.15%) |
Oct 22, 2013 | 170.24 | 171.41 | 163.76 | 165.13 | 710,107 | -4.63(-2.73%) |
Oct 21, 2013 | 171.91 | 173.11 | 169.09 | 169.76 | 502,476 | -0.75(-0.44%) |
Oct 18, 2013 | 164.47 | 171.17 | 164.47 | 170.51 | 449,121 | +6.18(+3.76%) |
Oct 17, 2013 | 162.60 | 167.00 | 155.24 | 164.33 | 1,262,579 | +12.93(+8.54%) |
Oct 16, 2013 | 151.93 | 152.95 | 151.05 | 151.40 | 657,989 | +1.13(+0.75%) |
Oct 15, 2013 | 151.19 | 152.45 | 150.13 | 150.26 | 364,702 | -1.31(-0.86%) |
Oct 14, 2013 | 149.60 | 152.09 | 148.18 | 151.57 | 311,340 | +1.69(+1.12%) |
Oct 11, 2013 | 150.37 | 150.69 | 149.01 | 149.88 | 203,869 | -0.63(-0.42%) |
Oct 10, 2013 | 150.71 | 152.01 | 149.54 | 150.51 | 307,785 | +1.31(+0.87%) |
Oct 09, 2013 | 151.77 | 152.91 | 148.93 | 149.21 | 279,688 | -2.24(-1.48%) |
Oct 08, 2013 | 151.49 | 153.94 | 151.12 | 151.44 | 468,539 | -0.27(-0.18%) |
Oct 07, 2013 | 151.36 | 152.99 | 150.50 | 151.71 | 165,396 | -0.20(-0.13%) |
Oct 04, 2013 | 149.09 | 152.91 | 148.70 | 151.91 | 211,593 | +3.25(+2.19%) |
Oct 03, 2013 | 149.87 | 150.88 | 148.15 | 148.66 | 188,303 | -1.45(-0.97%) |
Oct 02, 2013 | 147.63 | 150.81 | 146.70 | 150.11 | 173,940 | +2.08(+1.41%) |
Oct 01, 2013 | 146.56 | 149.06 | 145.52 | 148.03 | 151,009 | +1.84(+1.26%) |
Sep 30, 2013 | 144.20 | 147.62 | 143.75 | 146.19 | 145,288 | -0.07(-0.05%) |
Sep 27, 2013 | 146.07 | 147.38 | 145.67 | 146.26 | 122,996 | -0.50(-0.34%) |
Sep 26, 2013 | 145.51 | 147.06 | 145.51 | 146.76 | 131,705 | +1.53(+1.05%) |
Sep 25, 2013 | 144.80 | 145.74 | 144.20 | 145.23 | 143,221 | +0.71(+0.49%) |
Sep 24, 2013 | 144.36 | 145.10 | 141.73 | 144.53 | 200,722 | +0.55(+0.38%) |
Sep 23, 2013 | 144.01 | 146.20 | 142.74 | 143.98 | 200,846 | +0.09(+0.06%) |
Sep 20, 2013 | 142.56 | 143.89 | 141.51 | 143.89 | 308,865 | +1.04(+0.73%) |
Sep 19, 2013 | 142.35 | 143.38 | 141.81 | 142.86 | 110,508 | +0.40(+0.28%) |
Sep 18, 2013 | 141.98 | 143.06 | 139.48 | 142.46 | 207,025 | +0.61(+0.43%) |
Sep 17, 2013 | 142.50 | 143.19 | 141.52 | 141.85 | 169,715 | -0.30(-0.21%) |
Sep 16, 2013 | 142.90 | 142.81 | 141.69 | 142.16 | 130,490 | +0.25(+0.18%) |
Sep 13, 2013 | 141.68 | 142.27 | 141.14 | 141.91 | 94,112 | +0.01(+0.01%) |
Sep 12, 2013 | 141.99 | 142.56 | 141.26 | 141.90 | 127,842 | -0.61(-0.43%) |
Sep 11, 2013 | 141.86 | 143.29 | 141.08 | 142.51 | 222,422 | +1.00(+0.71%) |
Sep 10, 2013 | 140.40 | 142.48 | 139.62 | 141.51 | 234,558 | +1.25(+0.89%) |
Sep 09, 2013 | 136.71 | 141.39 | 136.09 | 140.26 | 317,073 | +4.67(+3.45%) |
Sep 06, 2013 | 135.64 | 136.60 | 133.55 | 135.58 | 373,543 | +0.87(+0.65%) |
Sep 05, 2013 | 132.07 | 135.11 | 132.07 | 134.71 | 221,500 | +2.63(+1.99%) |
Sep 04, 2013 | 130.11 | 133.17 | 129.66 | 132.08 | 167,819 | +1.61(+1.23%) |