Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 159.37 | 161.67 | 159.37 | 160.18 | 0 | -0.46(-0.29%) |
Oct 30, 2013 | 163.01 | 163.30 | 159.85 | 160.64 | 0 | -2.24(-1.38%) |
Oct 29, 2013 | 162.23 | 163.22 | 162.23 | 162.88 | 0 | +0.58(+0.35%) |
Oct 28, 2013 | 162.55 | 163.88 | 162.25 | 162.30 | 0 | -0.88(-0.54%) |
Oct 25, 2013 | 163.24 | 163.72 | 162.44 | 163.19 | 0 | +0.84(+0.52%) |
Oct 24, 2013 | 162.57 | 163.95 | 162.15 | 162.34 | 0 | +0.40(+0.25%) |
Oct 23, 2013 | 161.73 | 162.25 | 161.59 | 161.94 | 0 | -0.48(-0.29%) |
Oct 22, 2013 | 161.84 | 163.36 | 161.25 | 162.42 | 0 | +1.15(+0.71%) |
Oct 21, 2013 | 160.71 | 161.27 | 160.44 | 161.27 | 0 | +0.88(+0.55%) |
Oct 18, 2013 | 160.16 | 160.94 | 159.68 | 160.39 | 3,356 | +0.71(+0.44%) |
Oct 17, 2013 | 157.64 | 159.97 | 157.64 | 159.68 | 0 | +1.25(+0.79%) |
Oct 16, 2013 | 159.58 | 160.41 | 157.87 | 158.43 | 0 | -0.23(-0.14%) |
Oct 15, 2013 | 159.08 | 159.94 | 158.54 | 158.66 | 0 | -1.11(-0.70%) |
Oct 14, 2013 | 157.59 | 159.77 | 157.26 | 159.77 | 0 | +1.82(+1.15%) |
Oct 11, 2013 | 155.67 | 158.07 | 155.67 | 157.95 | 0 | +1.84(+1.18%) |
Oct 10, 2013 | 155.90 | 156.93 | 155.57 | 156.11 | 0 | +1.82(+1.18%) |
Oct 09, 2013 | 155.09 | 155.63 | 152.85 | 154.29 | 0 | -0.73(-0.47%) |
Oct 08, 2013 | 158.09 | 158.09 | 155.02 | 155.02 | 0 | -3.36(-2.12%) |
Oct 07, 2013 | 158.49 | 159.58 | 158.37 | 158.37 | 0 | -1.55(-0.97%) |
Oct 04, 2013 | 158.41 | 160.31 | 158.30 | 159.93 | 0 | +1.96(+1.24%) |
Oct 03, 2013 | 159.16 | 159.25 | 157.01 | 157.97 | 0 | -1.44(-0.90%) |
Oct 02, 2013 | 161.67 | 161.67 | 158.31 | 159.41 | 0 | -2.53(-1.56%) |
Oct 01, 2013 | 161.13 | 162.36 | 161.13 | 161.94 | 0 | -0.40(-0.25%) |
Sep 27, 2013 | 160.25 | 163.86 | 160.25 | 162.34 | 0 | +1.07(+0.67%) |
Sep 26, 2013 | 159.39 | 161.71 | 159.39 | 161.27 | 0 | +1.77(+1.11%) |
Sep 25, 2013 | 159.41 | 160.87 | 159.04 | 159.50 | 0 | -0.14(-0.08%) |
Sep 24, 2013 | 160.73 | 161.19 | 159.39 | 159.64 | 0 | -0.67(-0.42%) |
Sep 23, 2013 | 160.43 | 161.61 | 159.20 | 160.31 | 0 | -0.02(-0.01%) |
Sep 20, 2013 | 160.41 | 162.20 | 160.14 | 160.33 | 0 | -0.08(-0.05%) |
Sep 19, 2013 | 161.73 | 162.82 | 160.33 | 160.41 | 0 | -0.08(-0.05%) |
Sep 18, 2013 | 159.52 | 161.40 | 159.16 | 160.48 | 0 | +0.06(+0.04%) |
Sep 17, 2013 | 160.08 | 161.42 | 159.83 | 160.43 | 0 | +0.81(+0.50%) |
Sep 16, 2013 | 159.91 | 161.04 | 159.43 | 159.62 | 0 | +1.07(+0.68%) |
Sep 13, 2013 | 159.50 | 159.66 | 157.72 | 158.54 | 0 | -0.27(-0.17%) |
Sep 12, 2013 | 158.20 | 160.37 | 157.90 | 158.81 | 0 | +0.96(+0.61%) |
Sep 11, 2013 | 155.13 | 158.29 | 155.13 | 157.85 | 0 | +3.26(+2.11%) |
Sep 10, 2013 | 154.52 | 155.32 | 154.52 | 154.59 | 0 | +0.48(+0.31%) |
Sep 09, 2013 | 153.89 | 155.28 | 153.83 | 154.12 | 0 | -0.13(-0.09%) |
Sep 06, 2013 | 152.57 | 155.44 | 151.81 | 154.25 | 0 | +1.09(+0.71%) |
Sep 05, 2013 | 151.84 | 154.54 | 151.44 | 153.16 | 0 | -0.32(-0.21%) |
Sep 04, 2013 | 152.63 | 155.47 | 152.63 | 153.49 | 0 | +0.57(+0.37%) |
Sep 03, 2013 | 154.65 | 157.17 | 152.47 | 152.91 | 0 | +0.38(+0.25%) |
Aug 30, 2013 | 152.21 | 153.43 | 152.00 | 152.53 | 0 | +0.04(+0.02%) |
Aug 29, 2013 | 151.92 | 153.51 | 151.21 | 152.49 | 0 | +0.38(+0.25%) |
Aug 28, 2013 | 149.99 | 153.24 | 149.99 | 152.11 | 0 | +1.70(+1.13%) |
Aug 27, 2013 | 151.94 | 153.16 | 150.37 | 150.41 | 0 | -2.45(-1.60%) |
Aug 26, 2013 | 153.45 | 155.28 | 152.86 | 152.86 | 0 | +0.52(+0.34%) |
Aug 23, 2013 | 152.61 | 153.31 | 151.19 | 152.34 | 0 | +0.15(+0.10%) |
Aug 22, 2013 | 150.35 | 152.95 | 150.20 | 152.19 | 0 | +2.58(+1.72%) |
Aug 21, 2013 | 148.59 | 151.75 | 148.59 | 149.61 | 0 | -0.50(-0.33%) |
Aug 20, 2013 | 149.13 | 151.67 | 149.13 | 150.10 | 0 | +0.82(+0.55%) |
Aug 19, 2013 | 150.09 | 150.66 | 149.28 | 149.28 | 0 | -1.32(-0.88%) |
Aug 16, 2013 | 149.63 | 152.13 | 148.12 | 150.60 | 0 | +0.36(+0.24%) |
Aug 15, 2013 | 151.19 | 151.42 | 149.99 | 150.24 | 9,741 | -2.54(-1.66%) |
Aug 14, 2013 | 153.28 | 153.28 | 152.26 | 152.78 | 0 | -0.40(-0.26%) |
Aug 13, 2013 | 153.47 | 154.37 | 152.51 | 153.18 | 6,456 | +0.27(+0.18%) |
Aug 12, 2013 | 153.05 | 154.31 | 152.76 | 152.91 | 10,028 | -0.78(-0.51%) |
Aug 09, 2013 | 153.33 | 154.98 | 153.33 | 153.70 | 7,646 | -0.31(-0.20%) |
Aug 08, 2013 | 154.33 | 154.98 | 152.72 | 154.00 | 6,394 | +1.20(+0.79%) |
Aug 07, 2013 | 150.94 | 153.53 | 150.94 | 152.80 | 5,272 | +1.19(+0.78%) |
Aug 06, 2013 | 150.94 | 152.30 | 150.94 | 151.61 | 8,838 | +0.02(+0.01%) |
Aug 05, 2013 | 151.67 | 152.95 | 150.70 | 151.59 | 34,546 | -0.84(-0.55%) |
Aug 02, 2013 | 151.44 | 157.25 | 150.24 | 152.44 | 33,644 | +9.34(+6.53%) |