Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 135.46 | 135.94 | 134.31 | 134.89 | 674,699 | -0.96(-0.71%) |
Oct 30, 2013 | 134.86 | 136.68 | 134.80 | 135.85 | 834,858 | +0.99(+0.73%) |
Oct 29, 2013 | 135.01 | 135.41 | 134.00 | 134.87 | 714,161 | +0.46(+0.34%) |
Oct 28, 2013 | 133.91 | 134.55 | 132.80 | 134.41 | 654,530 | +0.41(+0.31%) |
Oct 25, 2013 | 134.37 | 134.86 | 133.54 | 134.00 | 562,240 | -0.13(-0.10%) |
Oct 24, 2013 | 133.69 | 134.49 | 133.53 | 134.13 | 513,129 | +0.40(+0.30%) |
Oct 23, 2013 | 135.25 | 135.54 | 132.91 | 133.73 | 664,458 | -1.89(-1.39%) |
Oct 22, 2013 | 133.72 | 136.09 | 133.24 | 135.62 | 1,121,125 | +2.38(+1.78%) |
Oct 21, 2013 | 133.77 | 134.26 | 132.82 | 133.24 | 489,321 | -0.24(-0.18%) |
Oct 18, 2013 | 131.94 | 133.48 | 131.77 | 133.48 | 782,712 | +1.81(+1.37%) |
Oct 17, 2013 | 129.05 | 131.93 | 127.86 | 131.67 | 1,662,118 | +2.44(+1.89%) |
Oct 16, 2013 | 129.63 | 130.10 | 128.32 | 129.22 | 1,742,306 | -0.04(-0.03%) |
Oct 15, 2013 | 131.07 | 131.65 | 128.92 | 129.26 | 2,360,863 | -1.93(-1.47%) |
Oct 14, 2013 | 131.06 | 132.26 | 130.55 | 131.19 | 803,332 | -0.20(-0.15%) |
Oct 11, 2013 | 133.27 | 133.64 | 131.33 | 131.39 | 920,919 | -1.87(-1.41%) |
Oct 10, 2013 | 134.68 | 134.68 | 133.07 | 133.26 | 880,702 | +1.01(+0.76%) |
Oct 09, 2013 | 130.15 | 133.64 | 129.77 | 132.25 | 1,315,101 | +1.06(+0.81%) |
Oct 08, 2013 | 134.01 | 134.38 | 130.75 | 131.19 | 975,659 | -2.65(-1.98%) |
Oct 07, 2013 | 134.74 | 135.68 | 133.76 | 133.84 | 688,457 | -1.91(-1.40%) |
Oct 04, 2013 | 133.94 | 136.46 | 133.36 | 135.75 | 672,535 | +1.80(+1.34%) |
Oct 03, 2013 | 133.68 | 135.37 | 132.95 | 133.95 | 1,045,389 | +0.38(+0.29%) |
Oct 02, 2013 | 133.83 | 133.89 | 131.85 | 133.56 | 1,030,069 | -0.75(-0.56%) |
Oct 01, 2013 | 134.89 | 135.45 | 133.59 | 134.31 | 684,654 | -0.57(-0.42%) |
Sep 27, 2013 | 134.40 | 135.43 | 133.83 | 134.88 | 982,611 | +0.08(+0.06%) |
Sep 26, 2013 | 133.61 | 135.22 | 133.28 | 134.80 | 901,482 | +2.06(+1.55%) |
Sep 25, 2013 | 134.01 | 134.99 | 131.91 | 132.74 | 961,079 | -1.45(-1.08%) |
Sep 24, 2013 | 134.26 | 135.29 | 133.28 | 134.19 | 948,547 | +0.15(+0.11%) |
Sep 23, 2013 | 135.50 | 136.00 | 133.12 | 134.05 | 948,853 | -1.89(-1.39%) |
Sep 20, 2013 | 136.62 | 137.01 | 135.70 | 135.94 | 1,155,459 | -0.80(-0.58%) |
Sep 19, 2013 | 136.56 | 137.58 | 136.41 | 136.74 | 893,227 | +0.15(+0.11%) |
Sep 18, 2013 | 135.75 | 137.54 | 134.65 | 136.58 | 1,023,936 | +1.17(+0.86%) |
Sep 17, 2013 | 136.51 | 136.51 | 135.15 | 135.41 | 505,489 | -0.43(-0.32%) |
Sep 16, 2013 | 137.27 | 136.25 | 135.61 | 135.84 | 959,943 | +0.70(+0.52%) |
Sep 13, 2013 | 132.57 | 135.53 | 132.51 | 135.14 | 1,070,192 | +2.67(+2.02%) |
Sep 12, 2013 | 132.93 | 133.36 | 131.79 | 132.47 | 1,518,149 | -0.68(-0.51%) |
Sep 11, 2013 | 133.34 | 133.72 | 132.42 | 133.15 | 1,817,371 | +0.70(+0.53%) |
Sep 10, 2013 | 135.09 | 135.10 | 132.04 | 132.45 | 2,760,861 | -2.19(-1.63%) |
Sep 09, 2013 | 134.44 | 135.08 | 134.15 | 134.65 | 2,218,241 | +0.45(+0.34%) |
Sep 06, 2013 | 135.21 | 135.49 | 132.67 | 134.19 | 1,591,959 | -0.67(-0.49%) |
Sep 05, 2013 | 134.89 | 136.07 | 134.42 | 134.86 | 837,879 | -0.54(-0.40%) |
Sep 04, 2013 | 135.87 | 136.48 | 135.33 | 135.40 | 1,245,983 | -0.37(-0.27%) |
Sep 03, 2013 | 136.47 | 136.88 | 134.60 | 135.77 | 927,908 | +1.39(+1.03%) |
Aug 30, 2013 | 135.38 | 135.54 | 134.05 | 134.38 | 385,773 | -0.59(-0.44%) |
Aug 29, 2013 | 134.49 | 135.76 | 134.45 | 134.97 | 485,903 | +0.48(+0.36%) |
Aug 28, 2013 | 134.70 | 135.55 | 134.33 | 134.49 | 802,040 | -0.19(-0.14%) |
Aug 27, 2013 | 136.10 | 138.10 | 134.60 | 134.68 | 755,964 | -3.60(-2.60%) |
Aug 26, 2013 | 139.38 | 140.07 | 138.20 | 138.28 | 304,307 | -1.17(-0.84%) |
Aug 23, 2013 | 140.27 | 140.33 | 138.71 | 139.45 | 475,368 | -0.58(-0.41%) |
Aug 22, 2013 | 139.93 | 140.90 | 139.41 | 140.03 | 481,075 | +0.41(+0.29%) |
Aug 21, 2013 | 139.55 | 140.54 | 138.97 | 139.62 | 507,983 | -0.09(-0.06%) |
Aug 20, 2013 | 138.96 | 141.05 | 138.73 | 139.71 | 571,973 | +1.41(+1.02%) |
Aug 19, 2013 | 139.78 | 140.54 | 138.25 | 138.29 | 1,027,267 | -1.50(-1.08%) |
Aug 16, 2013 | 140.98 | 141.89 | 139.74 | 139.80 | 1,090,000 | -1.92(-1.35%) |
Aug 15, 2013 | 142.16 | 142.62 | 141.01 | 141.72 | 835,538 | -1.88(-1.31%) |
Aug 14, 2013 | 145.05 | 145.26 | 142.99 | 143.60 | 644,409 | -1.44(-0.99%) |
Aug 13, 2013 | 144.36 | 145.47 | 144.14 | 145.04 | 592,686 | +0.37(+0.25%) |
Aug 12, 2013 | 142.17 | 144.95 | 141.93 | 144.67 | 690,465 | -0.71(-0.49%) |
Aug 09, 2013 | 144.21 | 145.59 | 143.83 | 145.38 | 840,784 | +1.01(+0.70%) |
Aug 08, 2013 | 141.49 | 145.58 | 140.63 | 144.36 | 1,903,333 | +3.71(+2.64%) |
Aug 07, 2013 | 143.84 | 146.85 | 139.74 | 140.65 | 3,805,834 | -13.31(-8.64%) |
Aug 06, 2013 | 152.21 | 154.19 | 151.12 | 153.96 | 1,078,125 | +0.98(+0.64%) |
Aug 05, 2013 | 152.12 | 153.77 | 152.12 | 152.97 | 707,848 | +0.22(+0.14%) |
Aug 02, 2013 | 151.67 | 153.25 | 150.31 | 152.76 | 622,736 | +0.84(+0.56%) |