Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 132.82 | 133.29 | 131.28 | 132.04 | 247,038 | -0.91(-0.68%) |
Nov 27, 2013 | 132.49 | 133.53 | 131.70 | 132.94 | 331,512 | +0.34(+0.26%) |
Nov 26, 2013 | 131.33 | 133.36 | 131.13 | 132.60 | 701,712 | +1.67(+1.27%) |
Nov 25, 2013 | 130.67 | 131.86 | 130.09 | 130.93 | 728,496 | +0.78(+0.60%) |
Nov 22, 2013 | 129.78 | 131.12 | 129.32 | 130.15 | 705,742 | +0.73(+0.56%) |
Nov 21, 2013 | 129.47 | 129.76 | 128.98 | 129.42 | 398,664 | +0.55(+0.43%) |
Nov 20, 2013 | 130.98 | 130.98 | 128.27 | 128.87 | 519,466 | -0.99(-0.76%) |
Nov 19, 2013 | 129.85 | 131.19 | 129.40 | 129.86 | 324,932 | -0.31(-0.24%) |
Nov 18, 2013 | 131.69 | 132.26 | 129.62 | 130.17 | 591,816 | -0.97(-0.74%) |
Nov 15, 2013 | 131.59 | 131.86 | 130.05 | 131.14 | 495,489 | -0.38(-0.29%) |
Nov 14, 2013 | 130.84 | 131.91 | 129.59 | 131.52 | 678,476 | +6.15(+4.91%) |
Nov 12, 2013 | 125.17 | 125.62 | 123.96 | 125.37 | 472,596 | +0.37(+0.30%) |
Nov 11, 2013 | 124.11 | 125.29 | 123.70 | 124.99 | 386,121 | +1.22(+0.99%) |
Nov 08, 2013 | 122.67 | 123.85 | 122.63 | 123.77 | 379,075 | +0.92(+0.75%) |
Nov 07, 2013 | 125.13 | 125.47 | 122.66 | 122.85 | 499,185 | -1.41(-1.13%) |
Nov 06, 2013 | 124.13 | 124.72 | 123.11 | 124.26 | 616,050 | +1.21(+0.98%) |
Nov 05, 2013 | 123.74 | 123.84 | 122.89 | 123.05 | 499,217 | -0.83(-0.67%) |
Nov 04, 2013 | 123.43 | 124.26 | 123.17 | 123.88 | 404,124 | +1.13(+0.92%) |
Nov 01, 2013 | 123.05 | 123.91 | 122.25 | 122.74 | 518,511 | -0.04(-0.03%) |
Oct 31, 2013 | 122.62 | 123.57 | 121.75 | 122.78 | 648,010 | -0.18(-0.14%) |
Oct 30, 2013 | 121.89 | 125.34 | 121.63 | 122.96 | 1,132,804 | +1.50(+1.23%) |
Oct 29, 2013 | 119.67 | 121.57 | 119.07 | 121.46 | 864,612 | +2.31(+1.94%) |
Oct 28, 2013 | 116.85 | 119.97 | 116.62 | 119.16 | 834,364 | +2.31(+1.97%) |
Oct 25, 2013 | 117.82 | 118.15 | 116.69 | 116.85 | 877,554 | -0.49(-0.42%) |
Oct 24, 2013 | 119.62 | 120.64 | 117.19 | 117.34 | 1,297,631 | -2.28(-1.90%) |
Oct 23, 2013 | 120.75 | 121.21 | 119.28 | 119.62 | 826,505 | -1.57(-1.29%) |
Oct 22, 2013 | 121.33 | 122.83 | 120.75 | 121.19 | 983,511 | -0.20(-0.16%) |
Oct 21, 2013 | 120.91 | 121.42 | 120.22 | 121.38 | 1,015,558 | +0.72(+0.60%) |
Oct 18, 2013 | 119.31 | 120.79 | 118.93 | 120.67 | 825,583 | +2.19(+1.85%) |
Oct 17, 2013 | 118.39 | 119.46 | 118.18 | 118.48 | 487,399 | -0.63(-0.53%) |
Oct 16, 2013 | 117.82 | 120.60 | 117.62 | 119.11 | 1,020,533 | +1.69(+1.43%) |
Oct 15, 2013 | 117.20 | 117.70 | 115.76 | 117.42 | 879,498 | +0.09(+0.08%) |
Oct 14, 2013 | 117.04 | 117.52 | 115.89 | 117.33 | 424,930 | +0.12(+0.10%) |
Oct 11, 2013 | 117.88 | 118.27 | 116.52 | 117.22 | 525,024 | -0.95(-0.80%) |
Oct 10, 2013 | 117.67 | 118.33 | 117.07 | 118.16 | 663,449 | +1.88(+1.62%) |
Oct 09, 2013 | 116.01 | 116.83 | 113.97 | 116.28 | 983,424 | +0.28(+0.24%) |
Oct 08, 2013 | 119.84 | 120.10 | 115.91 | 116.00 | 1,283,359 | -3.98(-3.32%) |
Oct 07, 2013 | 121.30 | 121.38 | 119.78 | 119.98 | 902,074 | -2.19(-1.79%) |
Oct 04, 2013 | 120.93 | 122.48 | 119.59 | 122.17 | 1,490,804 | +1.24(+1.03%) |
Oct 03, 2013 | 119.45 | 123.98 | 118.49 | 120.93 | 3,046,548 | +5.07(+4.37%) |
Oct 02, 2013 | 113.52 | 115.94 | 112.88 | 115.86 | 1,446,354 | +2.31(+2.03%) |
Oct 01, 2013 | 116.66 | 117.16 | 113.47 | 113.56 | 1,725,762 | -3.25(-2.78%) |
Sep 27, 2013 | 117.85 | 117.85 | 115.23 | 116.81 | 1,512,678 | -1.28(-1.08%) |
Sep 26, 2013 | 118.46 | 119.59 | 117.66 | 118.09 | 901,239 | +0.06(+0.05%) |
Sep 25, 2013 | 121.12 | 121.45 | 117.71 | 118.03 | 1,406,253 | -3.30(-2.72%) |
Sep 24, 2013 | 120.50 | 122.28 | 119.67 | 121.33 | 1,440,759 | +0.52(+0.43%) |
Sep 23, 2013 | 122.21 | 122.58 | 119.59 | 120.81 | 1,150,893 | -2.48(-2.01%) |
Sep 20, 2013 | 125.18 | 125.21 | 123.24 | 123.30 | 831,715 | -1.88(-1.50%) |
Sep 19, 2013 | 124.72 | 126.17 | 124.58 | 125.18 | 729,221 | +0.55(+0.44%) |
Sep 18, 2013 | 121.17 | 124.91 | 121.01 | 124.63 | 822,102 | +3.68(+3.04%) |
Sep 17, 2013 | 122.14 | 122.78 | 120.67 | 120.95 | 992,595 | -1.02(-0.83%) |
Sep 16, 2013 | 123.66 | 123.60 | 121.74 | 121.97 | 782,662 | -0.70(-0.57%) |
Sep 13, 2013 | 122.57 | 123.15 | 121.98 | 122.67 | 692,562 | +0.68(+0.56%) |
Sep 12, 2013 | 120.75 | 122.05 | 119.33 | 121.98 | 1,177,565 | +0.95(+0.78%) |
Sep 11, 2013 | 122.66 | 122.95 | 119.41 | 121.04 | 1,932,904 | -1.83(-1.49%) |
Sep 10, 2013 | 125.22 | 126.17 | 121.01 | 122.87 | 4,195,235 | -7.34(-5.64%) |
Sep 09, 2013 | 128.43 | 130.39 | 127.43 | 130.22 | 1,186,357 | +2.11(+1.65%) |
Sep 06, 2013 | 128.04 | 129.07 | 125.80 | 128.11 | 863,591 | +0.66(+0.52%) |
Sep 05, 2013 | 128.88 | 129.12 | 127.11 | 127.45 | 802,970 | -1.19(-0.93%) |
Sep 04, 2013 | 127.42 | 129.22 | 127.31 | 128.64 | 660,113 | +1.15(+0.91%) |