Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 163.68 | 165.18 | 162.90 | 163.56 | 330,031 | -0.66(-0.40%) |
Oct 30, 2013 | 166.86 | 168.35 | 163.68 | 164.22 | 429,037 | -1.68(-1.01%) |
Oct 29, 2013 | 170.28 | 170.64 | 164.10 | 165.90 | 483,748 | -1.68(-1.00%) |
Oct 28, 2013 | 167.94 | 168.66 | 165.96 | 167.58 | 438,962 | +0.06(+0.04%) |
Oct 25, 2013 | 166.62 | 167.88 | 165.42 | 167.52 | 360,644 | +1.62(+0.98%) |
Oct 24, 2013 | 167.52 | 168.18 | 165.78 | 165.90 | 467,516 | -1.98(-1.18%) |
Oct 23, 2013 | 168.78 | 169.62 | 166.77 | 167.88 | 372,810 | -2.04(-1.20%) |
Oct 22, 2013 | 169.56 | 170.46 | 166.74 | 169.92 | 667,902 | +0.06(+0.04%) |
Oct 21, 2013 | 171.78 | 171.96 | 168.72 | 169.86 | 293,487 | -2.16(-1.26%) |
Oct 18, 2013 | 169.20 | 172.08 | 168.51 | 172.02 | 552,369 | +3.84(+2.28%) |
Oct 17, 2013 | 165.30 | 168.42 | 165.12 | 168.18 | 442,998 | +1.44(+0.86%) |
Oct 16, 2013 | 165.06 | 169.02 | 164.70 | 166.74 | 574,635 | +2.64(+1.61%) |
Oct 15, 2013 | 163.14 | 168.84 | 162.60 | 164.10 | 922,260 | +2.16(+1.33%) |
Oct 14, 2013 | 158.82 | 162.18 | 158.16 | 161.94 | 229,471 | +1.92(+1.20%) |
Oct 11, 2013 | 158.22 | 160.29 | 157.44 | 160.02 | 222,032 | +1.26(+0.79%) |
Oct 10, 2013 | 156.90 | 159.36 | 156.00 | 158.76 | 286,562 | +4.74(+3.08%) |
Oct 09, 2013 | 155.70 | 156.60 | 153.00 | 154.02 | 559,164 | +0.60(+0.39%) |
Oct 08, 2013 | 156.12 | 157.68 | 152.82 | 153.42 | 505,701 | -3.42(-2.18%) |
Oct 07, 2013 | 157.02 | 157.86 | 155.88 | 156.84 | 253,721 | -2.28(-1.43%) |
Oct 04, 2013 | 157.98 | 159.84 | 156.96 | 159.12 | 433,875 | +2.10(+1.34%) |
Oct 03, 2013 | 157.86 | 158.52 | 155.52 | 157.02 | 394,746 | -0.72(-0.46%) |
Oct 02, 2013 | 157.38 | 158.94 | 156.45 | 157.74 | 429,566 | -1.68(-1.05%) |
Oct 01, 2013 | 157.08 | 160.26 | 156.60 | 159.42 | 268,262 | +1.74(+1.10%) |
Sep 27, 2013 | 157.44 | 158.94 | 156.12 | 157.68 | 344,235 | -0.78(-0.49%) |
Sep 26, 2013 | 159.06 | 160.80 | 157.92 | 158.46 | 198,704 | +0.24(+0.15%) |
Sep 25, 2013 | 158.70 | 159.24 | 156.06 | 158.22 | 406,738 | -0.18(-0.11%) |
Sep 24, 2013 | 158.28 | 160.05 | 157.74 | 158.40 | 323,567 | +0.78(+0.49%) |
Sep 23, 2013 | 159.18 | 159.41 | 156.42 | 157.62 | 369,910 | -1.68(-1.05%) |
Sep 20, 2013 | 158.40 | 161.40 | 158.28 | 159.30 | 621,178 | +0.72(+0.45%) |
Sep 19, 2013 | 163.02 | 163.02 | 157.50 | 158.58 | 1,138,866 | -3.00(-1.86%) |
Sep 18, 2013 | 168.30 | 168.42 | 158.52 | 161.58 | 1,013,111 | -6.72(-3.99%) |
Sep 17, 2013 | 166.32 | 168.72 | 166.20 | 168.30 | 350,658 | +2.64(+1.59%) |
Sep 16, 2013 | 167.40 | 166.44 | 163.80 | 165.66 | 420,450 | -0.36(-0.22%) |
Sep 13, 2013 | 167.04 | 167.40 | 164.64 | 166.02 | 305,826 | -0.54(-0.32%) |
Sep 12, 2013 | 165.48 | 166.92 | 165.30 | 166.56 | 348,677 | +0.54(+0.33%) |
Sep 11, 2013 | 166.20 | 166.74 | 164.94 | 166.02 | 301,113 | -0.24(-0.14%) |
Sep 10, 2013 | 160.92 | 166.86 | 160.92 | 166.26 | 560,962 | +5.70(+3.55%) |
Sep 09, 2013 | 160.20 | 161.10 | 159.36 | 160.56 | 169,399 | +0.96(+0.60%) |
Sep 06, 2013 | 161.64 | 162.00 | 158.04 | 159.60 | 475,561 | -1.32(-0.82%) |
Sep 05, 2013 | 159.90 | 162.00 | 159.57 | 160.92 | 286,092 | +1.74(+1.09%) |
Sep 04, 2013 | 156.12 | 160.14 | 155.46 | 159.18 | 397,665 | +3.54(+2.27%) |
Sep 03, 2013 | 156.66 | 158.28 | 154.62 | 155.64 | 344,871 | +1.62(+1.05%) |
Aug 30, 2013 | 156.18 | 156.48 | 153.12 | 154.02 | 353,669 | -2.34(-1.50%) |
Aug 29, 2013 | 154.32 | 157.80 | 153.79 | 156.36 | 291,679 | +2.16(+1.40%) |
Aug 28, 2013 | 152.88 | 155.52 | 151.74 | 154.20 | 389,801 | +1.44(+0.94%) |
Aug 27, 2013 | 159.00 | 159.45 | 151.14 | 152.76 | 678,943 | -8.94(-5.53%) |
Aug 26, 2013 | 161.40 | 163.80 | 161.11 | 161.70 | 162,305 | -0.18(-0.11%) |
Aug 23, 2013 | 161.46 | 162.00 | 159.90 | 161.88 | 119,599 | +0.42(+0.26%) |
Aug 22, 2013 | 161.10 | 163.32 | 160.14 | 161.46 | 153,194 | +0.78(+0.49%) |
Aug 21, 2013 | 161.94 | 162.42 | 159.00 | 160.68 | 187,524 | -1.44(-0.89%) |
Aug 20, 2013 | 160.38 | 162.72 | 158.94 | 162.12 | 328,544 | +1.62(+1.01%) |
Aug 19, 2013 | 160.50 | 161.88 | 159.72 | 160.50 | 387,773 | -0.18(-0.11%) |
Aug 16, 2013 | 157.80 | 162.30 | 157.68 | 160.68 | 599,695 | +2.64(+1.67%) |
Aug 15, 2013 | 160.08 | 160.56 | 156.84 | 158.04 | 408,732 | -3.36(-2.08%) |
Aug 14, 2013 | 163.92 | 164.98 | 160.92 | 161.40 | 313,779 | -3.18(-1.93%) |
Aug 13, 2013 | 159.42 | 165.00 | 159.18 | 164.58 | 391,518 | +6.18(+3.90%) |
Aug 12, 2013 | 163.32 | 163.56 | 157.95 | 158.40 | 617,452 | -6.00(-3.65%) |
Aug 09, 2013 | 163.20 | 166.44 | 163.20 | 164.40 | 185,818 | +0.30(+0.18%) |
Aug 08, 2013 | 165.18 | 166.14 | 163.26 | 164.10 | 254,431 | +0.18(+0.11%) |
Aug 07, 2013 | 162.72 | 164.34 | 161.58 | 163.92 | 377,684 | +0.78(+0.48%) |
Aug 06, 2013 | 164.58 | 165.90 | 162.48 | 163.14 | 481,425 | -1.50(-0.91%) |
Aug 05, 2013 | 164.82 | 167.25 | 163.98 | 164.64 | 380,012 | -0.30(-0.18%) |
Aug 02, 2013 | 165.36 | 166.26 | 164.16 | 164.94 | 324,762 | -1.14(-0.69%) |