Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 133.08 | 133.68 | 132.48 | 132.63 | 4,302,744 | -0.85(-0.63%) |
Nov 27, 2013 | 133.48 | 133.83 | 133.08 | 133.48 | 4,564,415 | +0.25(+0.19%) |
Nov 26, 2013 | 132.93 | 134.05 | 132.93 | 133.23 | 7,292,957 | +0.25(+0.19%) |
Nov 25, 2013 | 135.02 | 135.17 | 132.98 | 132.98 | 6,494,821 | -1.74(-1.29%) |
Nov 22, 2013 | 133.68 | 134.77 | 133.60 | 134.72 | 4,432,391 | +0.85(+0.63%) |
Nov 21, 2013 | 134.42 | 134.42 | 133.13 | 133.88 | 6,099,784 | -0.25(-0.19%) |
Nov 20, 2013 | 134.27 | 135.17 | 133.73 | 134.12 | 6,110,639 | -0.35(-0.26%) |
Nov 19, 2013 | 134.97 | 135.97 | 133.90 | 134.47 | 7,175,405 | -0.94(-0.70%) |
Nov 18, 2013 | 135.72 | 136.81 | 134.87 | 135.42 | 7,854,164 | +0.10(+0.07%) |
Nov 15, 2013 | 134.37 | 136.46 | 134.17 | 135.32 | 10,391,759 | +1.04(+0.78%) |
Nov 14, 2013 | 135.07 | 135.32 | 133.63 | 134.27 | 6,510,604 | -0.80(-0.59%) |
Nov 13, 2013 | 134.17 | 135.07 | 133.08 | 135.07 | 6,904,568 | +0.50(+0.37%) |
Nov 12, 2013 | 133.93 | 135.02 | 133.38 | 134.57 | 7,549,816 | +0.20(+0.15%) |
Nov 11, 2013 | 134.42 | 134.52 | 133.78 | 134.37 | 4,784,929 | -0.20(-0.15%) |
Nov 08, 2013 | 131.44 | 134.62 | 131.34 | 134.57 | 7,580,796 | +2.24(+1.69%) |
Nov 07, 2013 | 134.03 | 135.27 | 132.33 | 132.33 | 11,962,916 | -1.49(-1.11%) |
Nov 06, 2013 | 131.69 | 134.22 | 131.59 | 133.83 | 11,786,544 | +2.39(+1.82%) |
Nov 05, 2013 | 130.94 | 131.94 | 130.64 | 131.44 | 4,979,107 | -0.05(-0.04%) |
Nov 04, 2013 | 132.28 | 132.28 | 130.89 | 131.49 | 5,661,538 | -0.55(-0.41%) |
Nov 01, 2013 | 129.60 | 132.51 | 129.50 | 132.03 | 11,184,865 | +1.99(+1.53%) |
Oct 31, 2013 | 131.09 | 131.54 | 129.95 | 130.04 | 8,609,028 | -1.14(-0.87%) |
Oct 30, 2013 | 130.79 | 131.74 | 130.29 | 131.19 | 8,002,278 | +0.80(+0.61%) |
Oct 29, 2013 | 130.29 | 130.84 | 129.70 | 130.39 | 7,717,935 | +0.60(+0.46%) |
Oct 28, 2013 | 128.75 | 130.15 | 128.16 | 129.80 | 6,329,019 | +1.04(+0.81%) |
Oct 25, 2013 | 129.70 | 129.75 | 128.35 | 128.75 | 5,502,241 | -0.30(-0.23%) |
Oct 24, 2013 | 128.55 | 129.45 | 127.71 | 129.05 | 6,958,625 | +1.19(+0.93%) |
Oct 23, 2013 | 129.30 | 129.35 | 127.56 | 127.86 | 7,942,809 | -1.59(-1.23%) |
Oct 22, 2013 | 130.29 | 130.54 | 129.25 | 129.45 | 8,686,181 | -0.60(-0.46%) |
Oct 21, 2013 | 128.70 | 131.09 | 128.30 | 130.04 | 12,177,481 | +2.93(+2.31%) |
Oct 18, 2013 | 125.42 | 128.10 | 124.82 | 127.11 | 19,823,142 | +4.33(+3.52%) |
Oct 17, 2013 | 121.29 | 122.78 | 120.54 | 122.78 | 9,107,282 | +1.59(+1.31%) |
Oct 16, 2013 | 121.14 | 121.39 | 120.05 | 121.19 | 6,044,472 | +0.85(+0.70%) |
Oct 15, 2013 | 120.74 | 121.61 | 120.14 | 120.34 | 5,617,784 | -0.95(-0.78%) |
Oct 14, 2013 | 120.44 | 121.29 | 120.19 | 121.29 | 4,426,653 | -0.10(-0.08%) |
Oct 11, 2013 | 120.99 | 121.84 | 120.39 | 121.39 | 6,870,110 | +0.75(+0.62%) |
Oct 10, 2013 | 118.90 | 120.64 | 118.50 | 120.64 | 7,669,658 | +3.38(+2.89%) |
Oct 09, 2013 | 118.60 | 118.60 | 116.91 | 117.26 | 7,036,068 | -0.50(-0.42%) |
Oct 08, 2013 | 119.00 | 119.00 | 117.76 | 117.76 | 8,494,236 | -1.34(-1.13%) |
Oct 07, 2013 | 118.60 | 120.05 | 118.40 | 119.10 | 5,795,591 | -0.55(-0.46%) |
Oct 04, 2013 | 120.29 | 120.29 | 118.90 | 119.65 | 6,695,011 | -0.25(-0.21%) |
Oct 03, 2013 | 120.49 | 120.64 | 118.60 | 119.90 | 7,523,575 | -1.14(-0.95%) |
Oct 02, 2013 | 120.09 | 121.14 | 119.65 | 121.04 | 6,841,591 | +0.80(+0.66%) |
Oct 01, 2013 | 119.10 | 120.49 | 118.90 | 120.25 | 5,815,221 | +1.39(+1.17%) |
Sep 30, 2013 | 118.80 | 119.80 | 118.50 | 118.85 | 7,050,953 | -0.80(-0.67%) |
Sep 27, 2013 | 119.90 | 119.90 | 119.10 | 119.65 | 5,176,794 | -1.00(-0.82%) |
Sep 26, 2013 | 120.89 | 121.94 | 119.20 | 120.64 | 6,569,421 | +0.10(+0.08%) |
Sep 25, 2013 | 120.89 | 121.79 | 120.39 | 120.54 | 5,909,856 | -0.45(-0.37%) |
Sep 24, 2013 | 120.49 | 122.08 | 120.49 | 120.99 | 6,483,102 | +0.20(+0.16%) |
Sep 23, 2013 | 120.39 | 121.29 | 120.14 | 120.79 | 8,276,532 | +1.34(+1.12%) |
Sep 20, 2013 | 122.14 | 122.19 | 119.40 | 119.45 | 13,680,865 | -2.24(-1.84%) |
Sep 19, 2013 | 123.38 | 123.80 | 121.39 | 121.69 | 9,981,710 | -1.05(-0.85%) |
Sep 18, 2013 | 120.81 | 122.98 | 120.46 | 122.73 | 10,325,194 | +2.02(+1.68%) |
Sep 17, 2013 | 119.13 | 120.81 | 119.03 | 120.71 | 7,234,981 | +1.53(+1.28%) |
Sep 16, 2013 | 118.83 | 119.62 | 118.14 | 119.18 | 7,467,353 | +1.78(+1.51%) |
Sep 13, 2013 | 117.38 | 117.99 | 117.25 | 117.40 | 3,863,343 | -0.35(-0.29%) |
Sep 12, 2013 | 119.28 | 119.47 | 117.35 | 117.75 | 6,212,708 | -1.19(-1.00%) |
Sep 11, 2013 | 118.24 | 118.93 | 117.10 | 118.93 | 7,002,330 | +1.09(+0.92%) |
Sep 10, 2013 | 116.86 | 118.19 | 116.61 | 117.84 | 7,194,896 | +2.37(+2.05%) |
Sep 09, 2013 | 114.78 | 115.82 | 114.44 | 115.47 | 5,589,645 | +1.14(+0.99%) |
Sep 06, 2013 | 114.29 | 115.42 | 113.36 | 114.34 | 7,440,627 | +0.00(+0.00%) |
Sep 05, 2013 | 115.23 | 115.28 | 114.00 | 114.34 | 6,102,344 | -0.05(-0.04%) |
Sep 04, 2013 | 113.50 | 114.44 | 113.35 | 114.39 | 6,361,991 | +0.54(+0.48%) |