Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 174.84 | 175.74 | 172.44 | 172.68 | 159,193 | -4.44(-2.51%) |
Nov 27, 2013 | 178.14 | 178.14 | 175.98 | 177.12 | 160,980 | -0.48(-0.27%) |
Nov 26, 2013 | 177.30 | 178.74 | 177.30 | 177.60 | 268,142 | +0.30(+0.17%) |
Nov 25, 2013 | 179.04 | 179.04 | 176.94 | 177.30 | 406,056 | -1.26(-0.71%) |
Nov 22, 2013 | 177.72 | 179.52 | 177.00 | 178.56 | 455,823 | +1.56(+0.88%) |
Nov 21, 2013 | 175.62 | 177.78 | 175.20 | 177.00 | 436,779 | +1.80(+1.03%) |
Nov 20, 2013 | 174.66 | 176.34 | 173.58 | 175.20 | 458,307 | +0.60(+0.34%) |
Nov 19, 2013 | 173.76 | 176.40 | 173.46 | 174.60 | 383,192 | +0.84(+0.48%) |
Nov 18, 2013 | 174.06 | 176.16 | 173.34 | 173.76 | 360,177 | -0.42(-0.24%) |
Nov 15, 2013 | 174.30 | 174.90 | 173.22 | 174.18 | 364,611 | -0.12(-0.07%) |
Nov 14, 2013 | 175.08 | 175.86 | 173.64 | 174.30 | 388,826 | +0.60(+0.35%) |
Nov 12, 2013 | 173.94 | 175.50 | 172.98 | 173.70 | 484,270 | -0.48(-0.28%) |
Nov 11, 2013 | 172.68 | 174.96 | 170.22 | 174.18 | 485,527 | +4.20(+2.47%) |
Nov 08, 2013 | 165.12 | 170.04 | 164.70 | 169.98 | 447,800 | +5.64(+3.43%) |
Nov 07, 2013 | 166.68 | 167.16 | 164.28 | 164.34 | 248,802 | -2.16(-1.30%) |
Nov 06, 2013 | 165.78 | 167.10 | 164.94 | 166.50 | 183,824 | +1.50(+0.91%) |
Nov 05, 2013 | 165.72 | 165.93 | 164.34 | 165.00 | 215,625 | -1.80(-1.08%) |
Nov 04, 2013 | 166.26 | 167.28 | 165.36 | 166.80 | 235,149 | +0.84(+0.51%) |
Nov 01, 2013 | 163.20 | 166.62 | 163.20 | 165.96 | 372,303 | +2.40(+1.47%) |
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%) |