Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 148.74 | 151.94 | 148.35 | 149.83 | 94,144 | -1.07(-0.71%) |
Oct 30, 2013 | 148.58 | 151.71 | 147.42 | 150.90 | 109,286 | +2.78(+1.88%) |
Oct 29, 2013 | 149.93 | 150.27 | 148.12 | 148.12 | 87,994 | -0.59(-0.40%) |
Oct 28, 2013 | 148.49 | 148.88 | 146.89 | 148.71 | 67,106 | +1.33(+0.90%) |
Oct 25, 2013 | 148.12 | 148.12 | 146.54 | 147.38 | 68,012 | -1.64(-1.10%) |
Oct 24, 2013 | 146.17 | 149.09 | 145.96 | 149.02 | 114,873 | +1.60(+1.08%) |
Oct 23, 2013 | 148.47 | 148.47 | 145.59 | 147.42 | 155,023 | -1.69(-1.13%) |
Oct 22, 2013 | 150.41 | 150.55 | 148.03 | 149.11 | 257,390 | -5.12(-3.32%) |
Oct 21, 2013 | 153.49 | 155.21 | 153.31 | 154.24 | 107,141 | +1.53(+1.00%) |
Oct 18, 2013 | 152.36 | 153.01 | 150.88 | 152.71 | 242,885 | -1.11(-0.72%) |
Oct 17, 2013 | 155.23 | 156.09 | 152.40 | 153.82 | 244,081 | -4.29(-2.71%) |
Oct 16, 2013 | 164.75 | 165.51 | 158.08 | 158.10 | 212,445 | -6.05(-3.68%) |
Oct 15, 2013 | 161.60 | 164.29 | 160.79 | 164.15 | 86,116 | +0.28(+0.17%) |
Oct 14, 2013 | 160.38 | 165.10 | 159.31 | 163.88 | 69,738 | +3.75(+2.34%) |
Oct 11, 2013 | 157.22 | 160.24 | 156.63 | 160.12 | 128,344 | +0.12(+0.07%) |
Oct 10, 2013 | 163.11 | 164.48 | 159.80 | 160.00 | 166,168 | -0.79(-0.49%) |
Oct 09, 2013 | 158.27 | 160.86 | 157.99 | 160.79 | 136,117 | +3.80(+2.42%) |
Oct 08, 2013 | 157.76 | 158.49 | 155.49 | 156.99 | 99,354 | -0.21(-0.13%) |
Oct 07, 2013 | 156.88 | 158.00 | 156.27 | 157.20 | 124,696 | -1.81(-1.14%) |
Oct 04, 2013 | 159.31 | 160.72 | 158.80 | 159.01 | 131,553 | +0.09(+0.06%) |
Oct 03, 2013 | 158.80 | 159.19 | 156.07 | 158.92 | 151,666 | +0.74(+0.47%) |
Oct 02, 2013 | 158.20 | 158.94 | 155.72 | 158.17 | 138,956 | -0.44(-0.28%) |
Oct 01, 2013 | 158.57 | 160.00 | 157.99 | 158.62 | 181,144 | +1.76(+1.12%) |
Sep 27, 2013 | 158.08 | 158.08 | 155.49 | 156.85 | 96,543 | -0.90(-0.57%) |
Sep 26, 2013 | 157.09 | 158.38 | 156.56 | 157.76 | 100,357 | +3.13(+2.02%) |
Sep 25, 2013 | 157.06 | 157.18 | 153.72 | 154.63 | 168,544 | -1.25(-0.80%) |
Sep 24, 2013 | 159.56 | 160.14 | 155.60 | 155.88 | 328,612 | -5.08(-3.15%) |
Sep 23, 2013 | 163.39 | 163.50 | 160.70 | 160.96 | 143,034 | -3.45(-2.10%) |
Sep 20, 2013 | 165.68 | 166.77 | 163.18 | 164.41 | 204,907 | -2.64(-1.58%) |
Sep 19, 2013 | 163.78 | 168.13 | 163.39 | 167.05 | 277,458 | +2.59(+1.58%) |
Sep 18, 2013 | 171.24 | 174.21 | 161.56 | 164.45 | 565,607 | -6.30(-3.69%) |
Sep 17, 2013 | 172.15 | 174.40 | 170.56 | 170.76 | 153,004 | -4.22(-2.41%) |
Sep 16, 2013 | 167.75 | 174.97 | 167.88 | 174.97 | 229,047 | +3.43(+2.00%) |
Sep 13, 2013 | 171.89 | 173.21 | 170.22 | 171.54 | 99,546 | -2.20(-1.27%) |
Sep 12, 2013 | 170.06 | 174.02 | 169.39 | 173.75 | 213,652 | +0.72(+0.41%) |
Sep 11, 2013 | 175.07 | 178.54 | 172.75 | 173.03 | 138,181 | -4.70(-2.65%) |
Sep 10, 2013 | 176.11 | 177.80 | 172.87 | 177.73 | 139,956 | +3.62(+2.08%) |
Sep 09, 2013 | 170.50 | 174.26 | 170.34 | 174.12 | 98,275 | -0.21(-0.12%) |
Sep 06, 2013 | 173.44 | 175.32 | 170.34 | 174.33 | 132,324 | -2.64(-1.49%) |
Sep 05, 2013 | 172.40 | 177.10 | 171.85 | 176.97 | 172,830 | +6.98(+4.10%) |
Sep 04, 2013 | 167.49 | 170.18 | 166.84 | 169.99 | 82,271 | +1.30(+0.77%) |
Sep 03, 2013 | 167.54 | 172.08 | 167.03 | 168.69 | 184,400 | +6.72(+4.15%) |
Aug 30, 2013 | 162.09 | 163.25 | 158.89 | 161.97 | 153,504 | +0.35(+0.22%) |
Aug 29, 2013 | 167.51 | 167.79 | 160.68 | 161.63 | 178,592 | -3.82(-2.31%) |
Aug 28, 2013 | 164.62 | 166.93 | 164.18 | 165.45 | 157,224 | +3.78(+2.34%) |
Aug 27, 2013 | 165.91 | 166.84 | 161.19 | 161.67 | 315,873 | -6.23(-3.71%) |
Aug 26, 2013 | 169.34 | 170.22 | 167.77 | 167.91 | 170,579 | -2.66(-1.56%) |
Aug 23, 2013 | 177.27 | 178.43 | 170.06 | 170.57 | 354,935 | -5.75(-3.26%) |
Aug 22, 2013 | 180.23 | 181.37 | 176.13 | 176.32 | 239,962 | -5.56(-3.06%) |
Aug 21, 2013 | 178.54 | 182.00 | 176.49 | 181.88 | 360,572 | +5.56(+3.15%) |
Aug 20, 2013 | 178.31 | 178.31 | 175.69 | 176.32 | 229,352 | -3.89(-2.16%) |
Aug 19, 2013 | 178.31 | 181.56 | 177.57 | 180.21 | 246,417 | +4.52(+2.57%) |
Aug 16, 2013 | 172.98 | 179.24 | 172.68 | 175.69 | 237,486 | +1.69(+0.97%) |
Aug 15, 2013 | 172.50 | 174.14 | 169.78 | 174.00 | 284,111 | +6.77(+4.05%) |
Aug 14, 2013 | 168.49 | 168.51 | 166.15 | 167.24 | 137,488 | -0.62(-0.37%) |
Aug 13, 2013 | 166.47 | 168.93 | 166.22 | 167.86 | 353,929 | +6.65(+4.13%) |
Aug 12, 2013 | 156.51 | 161.28 | 156.25 | 161.21 | 157,283 | +3.22(+2.04%) |
Aug 09, 2013 | 160.89 | 161.35 | 157.87 | 157.99 | 66,162 | -0.69(-0.44%) |
Aug 08, 2013 | 159.29 | 159.96 | 156.48 | 158.68 | 204,599 | -1.46(-0.91%) |
Aug 07, 2013 | 162.93 | 162.99 | 159.40 | 160.14 | 233,377 | -3.54(-2.17%) |
Aug 06, 2013 | 166.03 | 166.84 | 163.64 | 163.69 | 188,144 | -1.30(-0.79%) |
Aug 05, 2013 | 162.99 | 165.80 | 161.84 | 164.99 | 151,116 | +3.31(+2.05%) |
Aug 02, 2013 | 163.99 | 163.99 | 160.93 | 161.67 | 255,228 | -5.19(-3.11%) |