Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 111.26 | 112.51 | 110.88 | 110.99 | 6,967,502 | -0.58(-0.52%) |
Oct 30, 2013 | 112.52 | 112.83 | 111.39 | 111.57 | 8,504,089 | -1.22(-1.08%) |
Oct 29, 2013 | 110.00 | 112.91 | 109.93 | 112.79 | 14,317,949 | +2.95(+2.69%) |
Oct 28, 2013 | 109.64 | 110.17 | 109.12 | 109.83 | 5,968,781 | +0.31(+0.28%) |
Oct 25, 2013 | 110.50 | 110.92 | 109.16 | 109.53 | 7,822,214 | -0.59(-0.53%) |
Oct 24, 2013 | 109.27 | 110.17 | 109.15 | 110.11 | 8,907,351 | +1.26(+1.15%) |
Oct 23, 2013 | 108.44 | 108.99 | 108.01 | 108.86 | 8,725,811 | +0.50(+0.46%) |
Oct 22, 2013 | 107.36 | 108.73 | 107.11 | 108.36 | 11,237,920 | +1.31(+1.22%) |
Oct 21, 2013 | 108.02 | 108.22 | 106.91 | 107.05 | 11,421,585 | -0.57(-0.53%) |
Oct 18, 2013 | 108.26 | 108.38 | 107.30 | 107.62 | 17,038,986 | -0.65(-0.60%) |
Oct 17, 2013 | 107.66 | 109.62 | 106.88 | 108.27 | 36,063,000 | -7.37(-6.37%) |
Oct 16, 2013 | 114.83 | 115.64 | 114.57 | 115.64 | 10,256,449 | +1.28(+1.12%) |
Oct 15, 2013 | 115.03 | 115.16 | 114.09 | 114.36 | 5,433,448 | -1.43(-1.24%) |
Oct 14, 2013 | 114.83 | 115.81 | 114.21 | 115.79 | 4,300,098 | +0.50(+0.44%) |
Oct 11, 2013 | 114.73 | 115.33 | 114.03 | 115.29 | 5,220,023 | +0.86(+0.75%) |
Oct 10, 2013 | 113.44 | 114.43 | 112.94 | 114.43 | 5,900,417 | +2.14(+1.90%) |
Oct 09, 2013 | 111.09 | 112.51 | 110.92 | 112.29 | 7,131,337 | +1.61(+1.45%) |
Oct 08, 2013 | 112.65 | 112.71 | 110.68 | 110.68 | 8,991,050 | -2.04(-1.81%) |
Oct 07, 2013 | 112.62 | 113.53 | 112.62 | 112.72 | 6,394,897 | -1.30(-1.14%) |
Oct 04, 2013 | 114.06 | 114.65 | 113.69 | 114.02 | 4,624,742 | +0.15(+0.13%) |
Oct 03, 2013 | 114.39 | 114.55 | 113.33 | 113.87 | 5,185,759 | -0.68(-0.59%) |
Oct 02, 2013 | 114.91 | 115.38 | 114.21 | 114.55 | 5,810,144 | -0.88(-0.76%) |
Oct 01, 2013 | 114.78 | 115.59 | 114.36 | 115.43 | 4,318,922 | +0.74(+0.65%) |
Sep 30, 2013 | 114.92 | 115.65 | 114.16 | 114.68 | 6,421,234 | -1.08(-0.93%) |
Sep 27, 2013 | 116.97 | 117.01 | 115.47 | 115.76 | 6,310,063 | -2.04(-1.74%) |
Sep 26, 2013 | 117.73 | 118.76 | 117.33 | 117.81 | 3,377,749 | +0.47(+0.40%) |
Sep 25, 2013 | 117.76 | 118.05 | 116.74 | 117.34 | 4,286,254 | -0.31(-0.26%) |
Sep 24, 2013 | 118.25 | 118.64 | 117.46 | 117.65 | 4,847,891 | -0.63(-0.53%) |
Sep 23, 2013 | 117.71 | 119.16 | 117.25 | 118.28 | 5,372,902 | +0.60(+0.51%) |
Sep 20, 2013 | 120.12 | 120.41 | 117.68 | 117.68 | 13,775,253 | -2.09(-1.74%) |
Sep 19, 2013 | 120.26 | 120.70 | 119.66 | 119.77 | 5,131,277 | -0.64(-0.53%) |
Sep 18, 2013 | 119.28 | 120.70 | 118.91 | 120.41 | 6,109,366 | +1.40(+1.18%) |
Sep 17, 2013 | 119.79 | 120.24 | 118.80 | 119.01 | 4,732,563 | -0.61(-0.51%) |
Sep 16, 2013 | 119.89 | 120.65 | 119.29 | 119.62 | 6,308,419 | +0.61(+0.51%) |
Sep 13, 2013 | 118.42 | 119.59 | 118.29 | 119.01 | 5,991,080 | +0.89(+0.75%) |
Sep 12, 2013 | 118.26 | 118.49 | 117.58 | 118.12 | 5,417,042 | +0.02(+0.02%) |
Sep 11, 2013 | 115.71 | 118.21 | 115.70 | 118.10 | 8,009,615 | +2.54(+2.20%) |
Sep 10, 2013 | 115.94 | 116.21 | 115.42 | 115.56 | 5,085,360 | +1.00(+0.88%) |
Sep 09, 2013 | 113.75 | 114.88 | 113.53 | 114.56 | 4,734,196 | +1.21(+1.07%) |
Sep 06, 2013 | 114.36 | 114.57 | 113.12 | 113.35 | 4,688,610 | -0.69(-0.61%) |
Sep 05, 2013 | 113.55 | 114.57 | 113.38 | 114.05 | 4,628,738 | +0.63(+0.56%) |
Sep 04, 2013 | 113.69 | 114.07 | 112.91 | 113.42 | 4,189,979 | -0.51(-0.45%) |
Sep 03, 2013 | 113.72 | 114.15 | 113.03 | 113.93 | 5,620,048 | +1.05(+0.93%) |
Aug 30, 2013 | 113.18 | 113.33 | 112.41 | 112.88 | 4,409,952 | -0.23(-0.20%) |
Aug 29, 2013 | 112.69 | 113.77 | 112.37 | 113.11 | 4,699,691 | +0.30(+0.26%) |
Aug 28, 2013 | 113.14 | 113.62 | 112.16 | 112.81 | 6,415,489 | -0.36(-0.32%) |
Aug 27, 2013 | 113.72 | 114.26 | 113.07 | 113.17 | 5,151,563 | -1.24(-1.08%) |
Aug 26, 2013 | 114.74 | 115.81 | 114.38 | 114.41 | 3,510,441 | -0.42(-0.37%) |
Aug 23, 2013 | 114.78 | 115.03 | 114.31 | 114.83 | 3,705,867 | +0.14(+0.12%) |
Aug 22, 2013 | 114.97 | 115.35 | 114.11 | 114.69 | 3,798,178 | +0.20(+0.18%) |
Aug 21, 2013 | 114.37 | 115.55 | 114.13 | 114.49 | 5,733,461 | +0.19(+0.16%) |
Aug 20, 2013 | 114.18 | 114.96 | 113.44 | 114.30 | 5,039,203 | +0.20(+0.18%) |
Aug 19, 2013 | 114.76 | 115.50 | 113.94 | 114.10 | 5,244,474 | -0.69(-0.60%) |
Aug 16, 2013 | 114.91 | 115.48 | 114.78 | 114.78 | 5,535,107 | -0.28(-0.24%) |
Aug 15, 2013 | 115.33 | 115.81 | 114.85 | 115.06 | 5,953,614 | -1.08(-0.93%) |
Aug 14, 2013 | 116.79 | 117.00 | 116.00 | 116.14 | 4,664,709 | -0.55(-0.47%) |
Aug 13, 2013 | 117.39 | 117.66 | 116.16 | 116.69 | 5,720,745 | -0.41(-0.35%) |
Aug 12, 2013 | 115.79 | 117.39 | 115.74 | 117.11 | 4,883,861 | +0.79(+0.68%) |
Aug 09, 2013 | 116.43 | 117.15 | 115.81 | 116.32 | 5,247,750 | -0.07(-0.06%) |
Aug 08, 2013 | 117.33 | 117.59 | 115.68 | 116.39 | 7,330,700 | -0.39(-0.33%) |
Aug 07, 2013 | 117.42 | 117.63 | 116.46 | 116.78 | 6,292,966 | -0.92(-0.78%) |
Aug 06, 2013 | 118.48 | 118.63 | 117.25 | 117.69 | 9,500,583 | -2.78(-2.31%) |
Aug 05, 2013 | 120.26 | 120.71 | 119.77 | 120.47 | 4,042,084 | +0.21(+0.17%) |
Aug 02, 2013 | 120.47 | 120.47 | 119.07 | 120.26 | 6,286,441 | -0.40(-0.33%) |