Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 128.30 | 129.97 | 127.50 | 128.85 | 0 | +0.29(+0.23%) |
Oct 30, 2013 | 128.19 | 129.42 | 127.67 | 128.56 | 0 | +0.27(+0.21%) |
Oct 29, 2013 | 127.59 | 128.39 | 126.81 | 128.29 | 0 | +1.00(+0.79%) |
Oct 28, 2013 | 127.55 | 129.14 | 126.48 | 127.29 | 0 | -0.23(-0.18%) |
Oct 25, 2013 | 128.85 | 128.90 | 126.70 | 127.52 | 0 | -0.76(-0.59%) |
Oct 24, 2013 | 125.61 | 128.28 | 125.04 | 128.28 | 0 | +2.51(+2.00%) |
Oct 23, 2013 | 125.33 | 126.19 | 124.42 | 125.77 | 0 | -0.34(-0.27%) |
Oct 22, 2013 | 127.05 | 127.90 | 124.78 | 126.11 | 0 | +0.12(+0.10%) |
Oct 21, 2013 | 127.31 | 127.46 | 123.07 | 125.99 | 0 | -0.22(-0.17%) |
Oct 18, 2013 | 124.69 | 126.95 | 124.00 | 126.21 | 682,888 | +2.52(+2.04%) |
Oct 17, 2013 | 121.08 | 124.11 | 120.07 | 123.69 | 0 | +2.11(+1.73%) |
Oct 16, 2013 | 118.50 | 122.43 | 117.92 | 121.58 | 0 | +3.73(+3.17%) |
Oct 15, 2013 | 118.55 | 119.06 | 116.58 | 117.85 | 0 | -0.37(-0.31%) |
Oct 14, 2013 | 117.56 | 118.74 | 116.35 | 118.22 | 663,563 | -0.42(-0.35%) |
Oct 11, 2013 | 120.00 | 120.00 | 118.23 | 118.64 | 0 | -1.17(-0.98%) |
Oct 10, 2013 | 120.27 | 120.93 | 118.80 | 119.81 | 0 | +1.18(+0.99%) |
Oct 09, 2013 | 118.77 | 120.02 | 116.41 | 118.63 | 0 | -1.36(-1.13%) |
Oct 08, 2013 | 123.17 | 123.57 | 119.93 | 119.99 | 944,083 | -3.50(-2.83%) |
Oct 07, 2013 | 122.79 | 125.15 | 122.32 | 123.49 | 0 | -0.43(-0.35%) |
Oct 04, 2013 | 124.16 | 125.00 | 122.84 | 123.92 | 0 | -0.12(-0.10%) |
Oct 03, 2013 | 121.86 | 126.03 | 121.81 | 124.04 | 1,144,791 | +2.62(+2.16%) |
Oct 02, 2013 | 121.31 | 121.86 | 120.60 | 121.42 | 0 | -0.32(-0.26%) |
Oct 01, 2013 | 119.65 | 121.99 | 119.09 | 121.74 | 0 | +2.63(+2.21%) |
Sep 27, 2013 | 117.11 | 119.17 | 116.08 | 119.11 | 0 | +1.79(+1.53%) |
Sep 26, 2013 | 117.75 | 118.88 | 116.83 | 117.32 | 0 | +0.54(+0.46%) |
Sep 25, 2013 | 117.65 | 117.65 | 116.11 | 116.78 | 0 | -0.37(-0.32%) |
Sep 24, 2013 | 117.08 | 118.34 | 116.23 | 117.15 | 432,274 | +0.04(+0.03%) |
Sep 23, 2013 | 116.14 | 117.87 | 116.00 | 117.11 | 0 | -0.52(-0.44%) |
Sep 20, 2013 | 119.27 | 119.82 | 116.66 | 117.63 | 0 | -1.12(-0.94%) |
Sep 19, 2013 | 120.72 | 121.50 | 118.30 | 118.75 | 0 | -1.24(-1.03%) |
Sep 18, 2013 | 117.08 | 120.36 | 116.46 | 119.99 | 0 | +2.86(+2.44%) |
Sep 17, 2013 | 116.98 | 117.92 | 116.63 | 117.13 | 0 | -1.22(-1.03%) |
Sep 16, 2013 | 118.65 | 120.11 | 117.75 | 118.35 | 0 | +0.82(+0.70%) |
Sep 13, 2013 | 114.10 | 118.27 | 112.47 | 117.53 | 0 | +17.37(+17.34%) |
Sep 12, 2013 | 101.53 | 103.10 | 99.96 | 100.16 | 1,597,001 | -2.00(-1.96%) |
Sep 11, 2013 | 103.43 | 104.20 | 101.68 | 102.16 | 780,781 | -1.51(-1.46%) |
Sep 10, 2013 | 102.04 | 104.26 | 101.09 | 103.67 | 0 | +2.32(+2.29%) |
Sep 09, 2013 | 99.20 | 101.88 | 98.45 | 101.35 | 0 | +4.11(+4.23%) |
Sep 06, 2013 | 98.10 | 99.02 | 96.44 | 97.24 | 0 | -0.76(-0.78%) |
Sep 05, 2013 | 98.09 | 98.32 | 97.30 | 98.00 | 0 | +0.14(+0.14%) |
Sep 04, 2013 | 98.54 | 98.97 | 97.41 | 97.86 | 0 | -0.68(-0.69%) |
Sep 03, 2013 | 100.62 | 100.99 | 98.28 | 98.54 | 0 | -0.70(-0.71%) |
Aug 30, 2013 | 102.55 | 102.55 | 99.08 | 99.24 | 0 | -1.75(-1.73%) |
Aug 29, 2013 | 99.91 | 101.51 | 99.54 | 100.99 | 0 | +0.89(+0.89%) |
Aug 28, 2013 | 100.36 | 101.07 | 99.56 | 100.10 | 0 | -0.21(-0.21%) |
Aug 27, 2013 | 102.99 | 103.15 | 99.91 | 100.31 | 477,551 | -3.87(-3.71%) |
Aug 26, 2013 | 104.32 | 105.00 | 103.32 | 104.18 | 0 | +0.43(+0.41%) |
Aug 23, 2013 | 102.81 | 103.94 | 101.13 | 103.75 | 0 | +1.71(+1.68%) |
Aug 22, 2013 | 102.05 | 102.53 | 100.95 | 102.04 | 0 | +0.52(+0.51%) |
Aug 21, 2013 | 101.31 | 102.56 | 100.15 | 101.52 | 0 | +0.05(+0.05%) |
Aug 20, 2013 | 99.85 | 103.04 | 99.40 | 101.47 | 0 | +2.16(+2.18%) |
Aug 19, 2013 | 98.12 | 99.63 | 98.10 | 99.31 | 0 | +0.70(+0.71%) |
Aug 16, 2013 | 99.47 | 100.39 | 98.48 | 98.61 | 0 | -0.60(-0.60%) |
Aug 15, 2013 | 102.30 | 102.78 | 98.05 | 99.21 | 1,525,879 | -4.29(-4.14%) |
Aug 14, 2013 | 104.81 | 105.62 | 103.45 | 103.50 | 0 | -1.95(-1.85%) |
Aug 13, 2013 | 105.45 | 106.50 | 104.54 | 105.45 | 272,468 | +0.17(+0.16%) |
Aug 12, 2013 | 105.28 | 105.95 | 104.81 | 105.28 | 396,332 | -0.52(-0.49%) |
Aug 09, 2013 | 105.80 | 106.89 | 105.01 | 105.80 | 781,702 | -0.23(-0.22%) |
Aug 08, 2013 | 102.47 | 106.10 | 102.12 | 106.03 | 717,672 | +3.86(+3.78%) |
Aug 07, 2013 | 103.18 | 103.18 | 101.53 | 102.17 | 378,360 | -1.34(-1.29%) |
Aug 06, 2013 | 102.41 | 104.42 | 102.41 | 103.51 | 616,533 | +1.13(+1.10%) |
Aug 05, 2013 | 103.50 | 103.96 | 101.77 | 102.38 | 478,228 | -1.09(-1.05%) |
Aug 02, 2013 | 101.35 | 105.01 | 100.24 | 103.47 | 1,092,768 | +1.82(+1.79%) |