Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 161.59 | 163.39 | 157.45 | 160.80 | 5,163,783 | -4.13(-2.51%) |
Oct 30, 2013 | 168.60 | 169.75 | 159.75 | 164.93 | 14,091,473 | +5.52(+3.47%) |
Oct 29, 2013 | 154.71 | 159.50 | 152.53 | 159.41 | 5,295,519 | +5.29(+3.43%) |
Oct 28, 2013 | 155.51 | 158.40 | 152.50 | 154.12 | 4,469,518 | -5.24(-3.29%) |
Oct 25, 2013 | 162.90 | 165.40 | 158.10 | 159.36 | 0 | -1.98(-1.23%) |
Oct 24, 2013 | 155.76 | 161.86 | 155.32 | 161.34 | 4,445,923 | +6.27(+4.04%) |
Oct 23, 2013 | 155.15 | 156.50 | 151.35 | 155.07 | 4,788,497 | -3.50(-2.21%) |
Oct 22, 2013 | 162.35 | 164.80 | 153.22 | 158.57 | 4,131,296 | -2.64(-1.64%) |
Oct 21, 2013 | 167.55 | 167.55 | 160.38 | 161.21 | 4,502,994 | -4.70(-2.83%) |
Oct 18, 2013 | 157.23 | 166.39 | 157.00 | 165.91 | 7,361,401 | +12.08(+7.85%) |
Oct 17, 2013 | 150.23 | 154.96 | 150.00 | 153.83 | 3,206,073 | +3.63(+2.42%) |
Oct 16, 2013 | 151.72 | 155.00 | 149.74 | 150.20 | 2,943,349 | -1.30(-0.86%) |
Oct 15, 2013 | 152.75 | 153.99 | 150.41 | 151.50 | 2,403,494 | -1.46(-0.95%) |
Oct 14, 2013 | 152.07 | 153.75 | 150.84 | 152.96 | 1,945,411 | -1.94(-1.25%) |
Oct 11, 2013 | 152.00 | 155.00 | 150.48 | 154.90 | 0 | +1.74(+1.14%) |
Oct 10, 2013 | 150.12 | 153.87 | 149.05 | 153.16 | 3,416,722 | +6.62(+4.52%) |
Oct 09, 2013 | 149.97 | 150.97 | 141.52 | 146.54 | 5,751,970 | -2.21(-1.49%) |
Oct 08, 2013 | 157.54 | 158.71 | 146.67 | 148.75 | 6,232,034 | -8.79(-5.58%) |
Oct 07, 2013 | 157.61 | 160.60 | 157.45 | 157.54 | 3,194,299 | -1.46(-0.92%) |
Oct 04, 2013 | 157.13 | 160.48 | 157.07 | 159.00 | 2,598,132 | +1.92(+1.22%) |
Oct 03, 2013 | 160.31 | 160.66 | 156.24 | 157.08 | 3,343,250 | -2.86(-1.79%) |
Oct 02, 2013 | 157.61 | 161.48 | 157.11 | 159.94 | 3,477,065 | +1.30(+0.82%) |
Oct 01, 2013 | 155.30 | 158.76 | 154.05 | 158.64 | 3,318,514 | +4.80(+3.12%) |
Sep 27, 2013 | 153.73 | 154.80 | 152.10 | 153.84 | 0 | -0.44(-0.29%) |
Sep 26, 2013 | 151.51 | 154.35 | 150.28 | 154.28 | 2,802,862 | +3.60(+2.39%) |
Sep 25, 2013 | 151.70 | 152.91 | 149.63 | 150.68 | 2,777,359 | +0.55(+0.37%) |
Sep 24, 2013 | 149.12 | 154.72 | 147.03 | 150.13 | 5,264,100 | +0.87(+0.58%) |
Sep 23, 2013 | 145.61 | 149.95 | 145.22 | 149.26 | 3,127,946 | +3.01(+2.06%) |
Sep 20, 2013 | 148.02 | 149.14 | 145.56 | 146.25 | 0 | -1.45(-0.98%) |
Sep 19, 2013 | 146.33 | 149.74 | 146.06 | 147.70 | 0 | +2.00(+1.37%) |
Sep 18, 2013 | 143.81 | 145.95 | 143.20 | 145.70 | 0 | +1.89(+1.32%) |
Sep 17, 2013 | 142.21 | 143.93 | 141.32 | 143.81 | 0 | +1.22(+0.85%) |
Sep 16, 2013 | 144.39 | 147.26 | 141.29 | 142.59 | 3,195,867 | -0.05(-0.04%) |
Sep 13, 2013 | 145.48 | 146.01 | 141.28 | 142.64 | 0 | -1.86(-1.29%) |
Sep 12, 2013 | 147.37 | 147.60 | 143.60 | 144.50 | 0 | -2.81(-1.91%) |
Sep 11, 2013 | 139.80 | 148.25 | 139.80 | 147.31 | 0 | +6.71(+4.77%) |
Sep 10, 2013 | 137.82 | 140.90 | 137.51 | 140.60 | 4,430,852 | +4.02(+2.94%) |
Sep 09, 2013 | 137.46 | 137.73 | 134.40 | 136.58 | 2,790,072 | +0.91(+0.67%) |
Sep 06, 2013 | 133.28 | 136.69 | 132.62 | 135.67 | 0 | +2.68(+2.02%) |
Sep 05, 2013 | 134.82 | 134.95 | 132.31 | 132.99 | 3,474,291 | -1.50(-1.12%) |
Sep 04, 2013 | 137.20 | 137.20 | 133.70 | 134.49 | 3,026,071 | -1.68(-1.23%) |
Sep 03, 2013 | 137.89 | 139.42 | 135.83 | 136.17 | 3,162,535 | +0.64(+0.47%) |
Aug 30, 2013 | 139.70 | 140.09 | 135.10 | 135.53 | 0 | -4.23(-3.03%) |
Aug 29, 2013 | 139.00 | 140.69 | 138.53 | 139.76 | 2,417,049 | +0.78(+0.56%) |
Aug 28, 2013 | 134.84 | 139.59 | 133.65 | 138.98 | 2,968,030 | +3.86(+2.86%) |
Aug 27, 2013 | 137.35 | 138.00 | 134.70 | 135.12 | 2,711,748 | -3.90(-2.80%) |
Aug 26, 2013 | 139.40 | 140.93 | 138.13 | 139.02 | 3,102,462 | +0.38(+0.27%) |
Aug 23, 2013 | 140.58 | 140.58 | 137.65 | 138.64 | 0 | -0.90(-0.64%) |
Aug 22, 2013 | 137.54 | 142.35 | 137.54 | 139.54 | 2,816,064 | +3.55(+2.61%) |
Aug 21, 2013 | 134.56 | 136.62 | 134.08 | 135.99 | 2,372,865 | +1.03(+0.76%) |
Aug 20, 2013 | 134.75 | 136.50 | 134.33 | 134.96 | 0 | -0.05(-0.04%) |
Aug 19, 2013 | 134.48 | 137.79 | 133.24 | 135.01 | 2,294,598 | +0.37(+0.27%) |
Aug 16, 2013 | 135.17 | 135.79 | 132.69 | 134.64 | 0 | -0.28(-0.21%) |
Aug 15, 2013 | 137.00 | 138.43 | 134.32 | 134.92 | 2,846,388 | -3.59(-2.59%) |
Aug 14, 2013 | 140.55 | 143.12 | 138.11 | 138.51 | 3,468,350 | -3.02(-2.13%) |
Aug 13, 2013 | 137.56 | 142.50 | 136.76 | 141.53 | 4,748,805 | +4.80(+3.51%) |
Aug 12, 2013 | 137.07 | 139.39 | 135.66 | 136.73 | 3,227,834 | -1.46(-1.06%) |
Aug 09, 2013 | 137.78 | 139.50 | 137.11 | 138.19 | 2,970,390 | +2.45(+1.80%) |
Aug 08, 2013 | 136.79 | 136.95 | 134.39 | 135.74 | 2,274,989 | +0.41(+0.30%) |
Aug 07, 2013 | 134.49 | 135.75 | 132.64 | 135.33 | 2,394,416 | +0.77(+0.57%) |
Aug 06, 2013 | 133.07 | 135.87 | 132.96 | 134.56 | 3,520,712 | +0.67(+0.50%) |
Aug 05, 2013 | 138.75 | 139.18 | 132.18 | 133.89 | 5,523,005 | -5.81(-4.16%) |
Aug 02, 2013 | 134.50 | 139.85 | 133.84 | 139.70 | 6,860,143 | +4.77(+3.53%) |