Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 163.66 | 164.60 | 161.76 | 162.05 | 364,309 | -1.96(-1.19%) |
Oct 30, 2013 | 166.10 | 167.01 | 163.27 | 164.01 | 423,075 | -1.86(-1.12%) |
Oct 29, 2013 | 163.20 | 166.09 | 163.20 | 165.87 | 304,914 | +2.04(+1.25%) |
Oct 28, 2013 | 164.46 | 165.11 | 162.40 | 163.82 | 346,910 | +0.45(+0.28%) |
Oct 25, 2013 | 165.08 | 166.19 | 162.85 | 163.38 | 324,752 | -1.51(-0.92%) |
Oct 24, 2013 | 161.82 | 165.75 | 159.71 | 164.89 | 436,659 | +3.31(+2.05%) |
Oct 23, 2013 | 164.98 | 164.98 | 159.23 | 161.58 | 629,992 | -3.55(-2.15%) |
Oct 22, 2013 | 170.24 | 171.41 | 163.76 | 165.13 | 710,107 | -4.63(-2.73%) |
Oct 21, 2013 | 171.91 | 173.11 | 169.09 | 169.76 | 502,476 | -0.75(-0.44%) |
Oct 18, 2013 | 164.47 | 171.17 | 164.47 | 170.51 | 449,121 | +6.18(+3.76%) |
Oct 17, 2013 | 162.60 | 167.00 | 155.24 | 164.33 | 1,262,579 | +12.93(+8.54%) |
Oct 16, 2013 | 151.93 | 152.95 | 151.05 | 151.40 | 657,989 | +1.13(+0.75%) |
Oct 15, 2013 | 151.19 | 152.45 | 150.13 | 150.26 | 364,702 | -1.31(-0.86%) |
Oct 14, 2013 | 149.60 | 152.09 | 148.18 | 151.57 | 311,340 | +1.69(+1.12%) |
Oct 11, 2013 | 150.37 | 150.69 | 149.01 | 149.88 | 203,869 | -0.63(-0.42%) |
Oct 10, 2013 | 150.71 | 152.01 | 149.54 | 150.51 | 307,785 | +1.31(+0.87%) |
Oct 09, 2013 | 151.77 | 152.91 | 148.93 | 149.21 | 279,688 | -2.24(-1.48%) |
Oct 08, 2013 | 151.49 | 153.94 | 151.12 | 151.44 | 468,539 | -0.27(-0.18%) |
Oct 07, 2013 | 151.36 | 152.99 | 150.50 | 151.71 | 165,396 | -0.20(-0.13%) |
Oct 04, 2013 | 149.09 | 152.91 | 148.70 | 151.91 | 211,593 | +3.25(+2.19%) |
Oct 03, 2013 | 149.87 | 150.88 | 148.15 | 148.66 | 188,303 | -1.45(-0.97%) |
Oct 02, 2013 | 147.63 | 150.81 | 146.70 | 150.11 | 173,940 | +2.08(+1.41%) |
Oct 01, 2013 | 146.56 | 149.06 | 145.52 | 148.03 | 151,009 | +1.84(+1.26%) |
Sep 30, 2013 | 144.20 | 147.62 | 143.75 | 146.19 | 145,288 | -0.07(-0.05%) |
Sep 27, 2013 | 146.07 | 147.38 | 145.67 | 146.26 | 122,996 | -0.50(-0.34%) |
Sep 26, 2013 | 145.51 | 147.06 | 145.51 | 146.76 | 131,705 | +1.53(+1.05%) |
Sep 25, 2013 | 144.80 | 145.74 | 144.20 | 145.23 | 143,221 | +0.71(+0.49%) |
Sep 24, 2013 | 144.36 | 145.10 | 141.73 | 144.53 | 200,722 | +0.55(+0.38%) |
Sep 23, 2013 | 144.01 | 146.20 | 142.74 | 143.98 | 200,846 | +0.09(+0.06%) |
Sep 20, 2013 | 142.56 | 143.89 | 141.51 | 143.89 | 308,865 | +1.04(+0.73%) |
Sep 19, 2013 | 142.35 | 143.38 | 141.81 | 142.86 | 110,508 | +0.40(+0.28%) |
Sep 18, 2013 | 141.98 | 143.06 | 139.48 | 142.46 | 207,025 | +0.61(+0.43%) |
Sep 17, 2013 | 142.50 | 143.19 | 141.52 | 141.85 | 169,715 | -0.30(-0.21%) |
Sep 16, 2013 | 142.90 | 142.81 | 141.69 | 142.16 | 130,490 | +0.25(+0.18%) |
Sep 13, 2013 | 141.68 | 142.27 | 141.14 | 141.91 | 94,112 | +0.01(+0.01%) |
Sep 12, 2013 | 141.99 | 142.56 | 141.26 | 141.90 | 127,842 | -0.61(-0.43%) |
Sep 11, 2013 | 141.86 | 143.29 | 141.08 | 142.51 | 222,422 | +1.00(+0.71%) |
Sep 10, 2013 | 140.40 | 142.48 | 139.62 | 141.51 | 234,558 | +1.25(+0.89%) |
Sep 09, 2013 | 136.71 | 141.39 | 136.09 | 140.26 | 317,073 | +4.67(+3.45%) |
Sep 06, 2013 | 135.64 | 136.60 | 133.55 | 135.58 | 373,543 | +0.87(+0.65%) |
Sep 05, 2013 | 132.07 | 135.11 | 132.07 | 134.71 | 221,500 | +2.63(+1.99%) |
Sep 04, 2013 | 130.11 | 133.17 | 129.66 | 132.08 | 167,819 | +1.61(+1.23%) |
Sep 03, 2013 | 131.32 | 132.53 | 129.51 | 130.48 | 157,945 | -0.42(-0.32%) |
Aug 30, 2013 | 131.52 | 132.42 | 130.43 | 130.90 | 105,560 | -0.46(-0.35%) |
Aug 29, 2013 | 133.59 | 134.04 | 130.72 | 131.36 | 134,313 | -2.02(-1.52%) |
Aug 28, 2013 | 132.19 | 134.35 | 130.37 | 133.38 | 315,768 | +3.31(+2.54%) |
Aug 27, 2013 | 128.70 | 131.07 | 128.70 | 130.07 | 314,298 | +0.42(+0.33%) |
Aug 26, 2013 | 130.04 | 130.36 | 129.16 | 129.65 | 212,014 | -0.28(-0.22%) |
Aug 23, 2013 | 128.95 | 130.16 | 128.08 | 129.93 | 283,219 | +1.06(+0.82%) |
Aug 22, 2013 | 128.84 | 129.93 | 127.77 | 128.87 | 255,890 | +0.88(+0.69%) |
Aug 21, 2013 | 128.90 | 129.63 | 127.94 | 127.99 | 88,414 | -1.42(-1.10%) |
Aug 20, 2013 | 129.53 | 130.46 | 129.08 | 129.41 | 120,644 | -0.14(-0.11%) |
Aug 19, 2013 | 129.99 | 130.21 | 128.47 | 129.54 | 139,292 | -0.50(-0.39%) |
Aug 16, 2013 | 128.94 | 130.25 | 128.67 | 130.04 | 105,846 | +0.71(+0.55%) |
Aug 15, 2013 | 127.81 | 129.82 | 127.06 | 129.34 | 236,014 | +0.73(+0.57%) |
Aug 14, 2013 | 130.40 | 131.05 | 128.17 | 128.60 | 173,332 | -1.88(-1.44%) |
Aug 13, 2013 | 128.18 | 130.91 | 127.69 | 130.49 | 162,840 | +2.90(+2.28%) |
Aug 12, 2013 | 129.72 | 130.62 | 127.46 | 127.58 | 156,082 | -2.36(-1.82%) |
Aug 09, 2013 | 126.16 | 130.74 | 126.16 | 129.94 | 126,184 | -0.53(-0.41%) |
Aug 08, 2013 | 130.03 | 131.31 | 128.90 | 130.48 | 95,814 | +0.65(+0.50%) |
Aug 07, 2013 | 129.54 | 130.03 | 128.33 | 129.83 | 159,128 | +0.22(+0.17%) |
Aug 06, 2013 | 131.71 | 132.07 | 128.12 | 129.60 | 256,793 | -2.26(-1.72%) |
Aug 05, 2013 | 133.26 | 133.52 | 131.71 | 131.87 | 147,852 | -1.39(-1.04%) |
Aug 02, 2013 | 133.22 | 133.56 | 131.50 | 133.26 | 182,293 | +0.00(+0.00%) |