Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 148.15 | 149.99 | 145.03 | 146.59 | 30,054 | -1.10(-0.75%) |
Nov 27, 2013 | 150.73 | 152.01 | 145.86 | 147.69 | 66,635 | -4.14(-2.72%) |
Nov 26, 2013 | 148.25 | 152.38 | 146.13 | 151.83 | 52,517 | +3.31(+2.23%) |
Nov 25, 2013 | 151.65 | 152.84 | 145.58 | 148.52 | 52,902 | -3.31(-2.18%) |
Nov 22, 2013 | 149.44 | 152.29 | 147.51 | 151.83 | 47,683 | +1.75(+1.16%) |
Nov 21, 2013 | 148.89 | 150.08 | 146.68 | 150.08 | 103,673 | +2.94(+2.00%) |
Nov 20, 2013 | 146.50 | 150.91 | 146.22 | 147.14 | 56,808 | +1.93(+1.33%) |
Nov 19, 2013 | 145.67 | 148.89 | 141.54 | 145.21 | 58,667 | -0.92(-0.63%) |
Nov 18, 2013 | 151.00 | 151.65 | 145.12 | 146.13 | 82,089 | -4.96(-3.28%) |
Nov 15, 2013 | 151.74 | 153.21 | 149.54 | 151.09 | 32,700 | -0.92(-0.60%) |
Nov 14, 2013 | 150.91 | 153.55 | 147.88 | 152.01 | 52,346 | +4.04(+2.73%) |
Nov 12, 2013 | 153.94 | 153.94 | 147.14 | 147.97 | 82,480 | -6.89(-4.45%) |
Nov 11, 2013 | 152.56 | 155.97 | 148.80 | 154.86 | 80,794 | +4.41(+2.93%) |
Nov 08, 2013 | 145.30 | 157.80 | 144.71 | 150.45 | 154,956 | +6.07(+4.20%) |
Nov 07, 2013 | 150.45 | 153.58 | 142.46 | 144.38 | 146,137 | -4.87(-3.26%) |
Nov 06, 2013 | 152.11 | 156.88 | 147.69 | 149.26 | 100,026 | -1.84(-1.22%) |
Nov 05, 2013 | 157.16 | 157.52 | 150.54 | 151.09 | 86,514 | -6.34(-4.03%) |
Nov 04, 2013 | 148.06 | 158.08 | 148.06 | 157.44 | 105,579 | +9.29(+6.27%) |
Nov 01, 2013 | 150.73 | 151.65 | 140.34 | 148.14 | 158,110 | -2.86(-1.89%) |
Oct 31, 2013 | 154.96 | 156.24 | 149.62 | 151.00 | 101,785 | -3.68(-2.38%) |
Oct 30, 2013 | 161.39 | 163.13 | 153.21 | 154.68 | 99,633 | -5.97(-3.72%) |
Oct 29, 2013 | 158.26 | 161.11 | 156.24 | 160.65 | 70,005 | +2.30(+1.45%) |
Oct 28, 2013 | 160.93 | 162.12 | 157.62 | 158.35 | 70,561 | -1.66(-1.03%) |
Oct 25, 2013 | 157.16 | 162.77 | 157.16 | 160.01 | 127,946 | +3.12(+1.99%) |
Oct 24, 2013 | 153.30 | 157.90 | 148.61 | 156.88 | 81,835 | +7.44(+4.98%) |
Oct 23, 2013 | 152.29 | 152.75 | 147.60 | 149.44 | 123,389 | -5.33(-3.44%) |
Oct 22, 2013 | 156.98 | 161.48 | 154.50 | 154.77 | 125,301 | -1.56(-1.00%) |
Oct 21, 2013 | 160.75 | 164.51 | 155.23 | 156.33 | 128,680 | -4.14(-2.58%) |
Oct 18, 2013 | 158.54 | 160.56 | 155.87 | 160.47 | 119,199 | +3.22(+2.05%) |
Oct 17, 2013 | 157.16 | 157.76 | 152.84 | 157.25 | 179,066 | +2.39(+1.54%) |
Oct 16, 2013 | 147.05 | 155.69 | 145.44 | 154.86 | 167,871 | +8.36(+5.71%) |
Oct 15, 2013 | 142.00 | 146.50 | 141.72 | 146.50 | 98,472 | +4.59(+3.24%) |
Oct 14, 2013 | 139.70 | 143.74 | 138.23 | 141.90 | 66,105 | -1.56(-1.09%) |
Oct 11, 2013 | 140.07 | 145.68 | 139.33 | 143.47 | 83,309 | +2.02(+1.43%) |
Oct 10, 2013 | 139.06 | 143.56 | 135.19 | 141.44 | 101,963 | +4.41(+3.22%) |
Oct 09, 2013 | 138.32 | 140.07 | 135.10 | 137.03 | 138,485 | -1.20(-0.86%) |
Oct 08, 2013 | 135.10 | 140.99 | 133.63 | 138.23 | 137,018 | +0.92(+0.67%) |
Oct 07, 2013 | 137.31 | 140.89 | 136.85 | 137.31 | 75,901 | -2.11(-1.52%) |
Oct 04, 2013 | 140.43 | 141.44 | 138.73 | 139.42 | 114,499 | -1.10(-0.78%) |
Oct 03, 2013 | 140.80 | 140.89 | 138.41 | 140.53 | 66,707 | -0.74(-0.52%) |
Oct 02, 2013 | 143.10 | 144.66 | 139.61 | 141.26 | 80,250 | -2.39(-1.66%) |
Oct 01, 2013 | 131.79 | 143.93 | 131.52 | 143.65 | 168,089 | +9.10(+6.76%) |
Sep 27, 2013 | 133.54 | 136.48 | 133.45 | 134.55 | 84,862 | -0.09(-0.07%) |
Sep 26, 2013 | 128.49 | 135.56 | 128.39 | 134.64 | 162,129 | +6.43(+5.02%) |
Sep 25, 2013 | 126.19 | 130.23 | 125.91 | 128.21 | 98,998 | +2.21(+1.75%) |
Sep 24, 2013 | 127.57 | 128.58 | 125.27 | 126.00 | 76,183 | -1.47(-1.15%) |
Sep 23, 2013 | 125.36 | 127.70 | 124.99 | 127.47 | 44,830 | +1.47(+1.17%) |
Sep 20, 2013 | 128.39 | 128.58 | 125.08 | 126.00 | 99,064 | -1.10(-0.87%) |
Sep 19, 2013 | 128.58 | 129.68 | 125.91 | 127.11 | 55,981 | -1.47(-1.14%) |
Sep 18, 2013 | 124.90 | 130.32 | 124.07 | 128.58 | 100,848 | +3.40(+2.72%) |
Sep 17, 2013 | 121.87 | 125.28 | 121.78 | 125.18 | 55,364 | +2.94(+2.41%) |
Sep 16, 2013 | 125.64 | 124.07 | 122.05 | 122.24 | 66,748 | -1.47(-1.19%) |
Sep 13, 2013 | 124.26 | 124.62 | 123.16 | 123.71 | 34,434 | -0.74(-0.59%) |
Sep 12, 2013 | 126.00 | 126.00 | 123.34 | 124.44 | 44,731 | -1.93(-1.53%) |
Sep 11, 2013 | 123.61 | 126.46 | 122.15 | 126.37 | 96,033 | +2.39(+1.93%) |
Sep 10, 2013 | 121.59 | 124.35 | 120.77 | 123.98 | 90,703 | +3.12(+2.59%) |
Sep 09, 2013 | 119.85 | 122.24 | 119.48 | 120.86 | 67,919 | +1.38(+1.15%) |
Sep 06, 2013 | 119.75 | 120.77 | 117.46 | 119.48 | 54,076 | +0.46(+0.39%) |
Sep 05, 2013 | 119.02 | 121.12 | 118.10 | 119.02 | 60,355 | +0.28(+0.23%) |
Sep 04, 2013 | 118.56 | 118.74 | 116.81 | 118.74 | 108,470 | -0.09(-0.08%) |