Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 122.95 | 123.41 | 122.09 | 123.02 | 530,642 | +0.27(+0.22%) |
Oct 30, 2013 | 123.17 | 123.17 | 122.11 | 122.75 | 390,362 | -0.06(-0.05%) |
Oct 29, 2013 | 121.33 | 122.83 | 120.69 | 122.81 | 446,406 | +2.23(+1.85%) |
Oct 28, 2013 | 120.79 | 121.17 | 119.80 | 120.58 | 482,277 | -0.20(-0.17%) |
Oct 25, 2013 | 119.00 | 120.80 | 118.45 | 120.78 | 425,982 | +2.46(+2.08%) |
Oct 24, 2013 | 118.83 | 120.64 | 116.08 | 118.32 | 741,233 | -3.65(-2.99%) |
Oct 23, 2013 | 123.03 | 123.84 | 121.16 | 121.97 | 485,861 | -1.75(-1.42%) |
Oct 22, 2013 | 123.64 | 124.55 | 123.22 | 123.72 | 573,111 | +0.67(+0.55%) |
Oct 21, 2013 | 122.39 | 123.27 | 122.39 | 123.05 | 302,940 | +0.66(+0.54%) |
Oct 18, 2013 | 122.13 | 122.42 | 121.12 | 122.40 | 231,307 | +0.69(+0.57%) |
Oct 17, 2013 | 119.87 | 121.99 | 119.87 | 121.71 | 457,201 | +1.50(+1.25%) |
Oct 16, 2013 | 119.00 | 120.37 | 118.89 | 120.20 | 260,291 | +1.66(+1.40%) |
Oct 15, 2013 | 119.00 | 119.56 | 118.28 | 118.55 | 196,850 | -0.30(-0.26%) |
Oct 14, 2013 | 117.74 | 118.96 | 117.47 | 118.85 | 272,662 | +0.37(+0.31%) |
Oct 11, 2013 | 118.10 | 118.93 | 117.43 | 118.48 | 566,406 | +0.53(+0.45%) |
Oct 10, 2013 | 117.08 | 118.44 | 116.30 | 117.96 | 418,018 | +2.08(+1.80%) |
Oct 09, 2013 | 117.05 | 117.27 | 115.47 | 115.88 | 419,618 | -0.85(-0.73%) |
Oct 08, 2013 | 118.23 | 118.74 | 116.54 | 116.72 | 302,009 | -1.18(-1.00%) |
Oct 07, 2013 | 117.17 | 118.73 | 117.17 | 117.91 | 204,402 | -0.24(-0.20%) |
Oct 04, 2013 | 117.98 | 118.52 | 117.52 | 118.15 | 252,372 | +0.46(+0.39%) |
Oct 03, 2013 | 119.24 | 119.78 | 117.28 | 117.68 | 434,205 | -1.46(-1.23%) |
Oct 02, 2013 | 117.72 | 119.53 | 116.82 | 119.15 | 790,985 | +2.39(+2.05%) |
Oct 01, 2013 | 116.67 | 117.67 | 116.14 | 116.76 | 777,240 | +0.40(+0.34%) |
Sep 30, 2013 | 115.76 | 116.72 | 114.87 | 116.36 | 485,529 | -0.03(-0.03%) |
Sep 27, 2013 | 116.17 | 116.84 | 115.65 | 116.39 | 337,038 | -0.05(-0.04%) |
Sep 26, 2013 | 116.57 | 117.52 | 115.99 | 116.44 | 308,085 | +0.16(+0.14%) |
Sep 25, 2013 | 115.25 | 116.95 | 115.25 | 116.28 | 532,437 | +1.28(+1.11%) |
Sep 24, 2013 | 114.86 | 115.36 | 114.13 | 115.00 | 461,762 | +0.03(+0.03%) |
Sep 23, 2013 | 113.92 | 115.19 | 113.47 | 114.96 | 425,912 | +0.58(+0.50%) |
Sep 20, 2013 | 113.16 | 114.39 | 112.75 | 114.39 | 895,443 | +1.58(+1.40%) |
Sep 19, 2013 | 113.41 | 113.73 | 112.44 | 112.81 | 299,714 | -0.03(-0.03%) |
Sep 18, 2013 | 113.15 | 113.15 | 111.92 | 112.84 | 456,137 | -0.38(-0.33%) |
Sep 17, 2013 | 113.41 | 114.02 | 112.47 | 113.22 | 356,045 | -0.13(-0.11%) |
Sep 16, 2013 | 112.40 | 113.63 | 111.24 | 113.35 | 607,371 | +2.10(+1.89%) |
Sep 13, 2013 | 111.15 | 111.88 | 110.12 | 111.24 | 301,649 | +0.73(+0.66%) |
Sep 12, 2013 | 111.31 | 111.81 | 110.15 | 110.51 | 320,336 | -0.62(-0.55%) |
Sep 11, 2013 | 110.51 | 111.25 | 110.11 | 111.13 | 384,277 | +0.60(+0.54%) |
Sep 10, 2013 | 109.23 | 110.53 | 108.66 | 110.53 | 826,630 | +2.17(+2.00%) |
Sep 09, 2013 | 108.05 | 108.83 | 107.95 | 108.36 | 437,294 | +0.93(+0.86%) |
Sep 06, 2013 | 108.75 | 109.50 | 107.31 | 107.43 | 762,269 | -1.18(-1.09%) |
Sep 05, 2013 | 110.81 | 111.36 | 108.46 | 108.62 | 757,496 | -2.34(-2.11%) |
Sep 04, 2013 | 111.10 | 111.64 | 109.99 | 110.96 | 825,671 | -0.31(-0.28%) |
Sep 03, 2013 | 109.67 | 111.80 | 109.67 | 111.27 | 942,850 | +1.69(+1.54%) |
Aug 30, 2013 | 110.14 | 110.36 | 109.49 | 109.59 | 416,855 | -0.31(-0.28%) |
Aug 29, 2013 | 109.39 | 110.14 | 109.11 | 109.90 | 308,866 | +0.46(+0.42%) |
Aug 28, 2013 | 109.67 | 109.96 | 108.81 | 109.43 | 472,696 | -0.02(-0.02%) |
Aug 27, 2013 | 109.67 | 109.89 | 109.15 | 109.46 | 273,619 | -1.32(-1.19%) |
Aug 26, 2013 | 110.94 | 111.63 | 110.15 | 110.78 | 262,859 | +0.03(+0.03%) |
Aug 23, 2013 | 110.87 | 112.28 | 110.19 | 110.75 | 204,573 | +0.19(+0.17%) |
Aug 22, 2013 | 109.40 | 110.83 | 108.90 | 110.56 | 141,255 | +1.46(+1.34%) |
Aug 21, 2013 | 110.20 | 110.35 | 108.99 | 109.10 | 259,539 | -1.24(-1.12%) |
Aug 20, 2013 | 109.89 | 110.62 | 109.76 | 110.33 | 236,132 | +0.49(+0.44%) |
Aug 19, 2013 | 110.08 | 110.88 | 109.64 | 109.84 | 314,235 | -0.34(-0.31%) |
Aug 16, 2013 | 110.50 | 110.94 | 110.05 | 110.19 | 309,535 | -0.04(-0.04%) |
Aug 15, 2013 | 109.81 | 111.12 | 109.22 | 110.23 | 803,663 | -0.13(-0.12%) |
Aug 14, 2013 | 110.44 | 110.64 | 109.80 | 110.36 | 562,688 | -0.12(-0.11%) |
Aug 13, 2013 | 107.38 | 110.52 | 107.03 | 110.47 | 763,403 | +3.22(+3.00%) |
Aug 12, 2013 | 106.30 | 107.30 | 105.66 | 107.25 | 204,369 | +0.82(+0.77%) |
Aug 09, 2013 | 106.60 | 106.70 | 105.41 | 106.43 | 212,827 | -0.16(-0.15%) |
Aug 08, 2013 | 106.95 | 106.97 | 106.06 | 106.59 | 216,975 | +0.25(+0.24%) |
Aug 07, 2013 | 106.97 | 107.20 | 105.88 | 106.34 | 240,630 | -0.86(-0.80%) |
Aug 06, 2013 | 107.80 | 107.88 | 106.11 | 107.20 | 546,189 | -0.89(-0.82%) |
Aug 05, 2013 | 107.76 | 108.39 | 107.05 | 108.08 | 468,362 | +0.20(+0.18%) |
Aug 02, 2013 | 108.15 | 108.30 | 107.33 | 107.88 | 393,689 | -0.04(-0.04%) |