Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 116.73 | 116.97 | 116.09 | 116.53 | 2,098,680 | -0.05(-0.04%) |
Nov 27, 2013 | 116.60 | 116.95 | 115.96 | 116.58 | 2,682,223 | +0.00(+0.00%) |
Nov 26, 2013 | 115.80 | 116.84 | 115.76 | 116.58 | 4,191,276 | +0.95(+0.82%) |
Nov 25, 2013 | 117.18 | 117.28 | 115.38 | 115.63 | 4,218,248 | -1.33(-1.14%) |
Nov 22, 2013 | 116.52 | 117.33 | 116.42 | 116.96 | 3,181,118 | +0.54(+0.46%) |
Nov 21, 2013 | 115.32 | 116.51 | 114.71 | 116.42 | 3,201,339 | +1.52(+1.32%) |
Nov 20, 2013 | 115.92 | 115.92 | 114.54 | 114.90 | 2,832,648 | -0.94(-0.81%) |
Nov 19, 2013 | 115.90 | 116.22 | 115.46 | 115.84 | 2,607,250 | -0.06(-0.05%) |
Nov 18, 2013 | 116.56 | 116.56 | 115.69 | 115.90 | 2,633,103 | -0.40(-0.34%) |
Nov 15, 2013 | 115.34 | 116.34 | 115.24 | 116.30 | 3,682,398 | +0.61(+0.53%) |
Nov 14, 2013 | 114.86 | 115.69 | 114.71 | 115.69 | 2,853,761 | +1.48(+1.30%) |
Nov 12, 2013 | 115.31 | 115.46 | 114.00 | 114.21 | 3,079,438 | -1.44(-1.25%) |
Nov 11, 2013 | 115.50 | 116.00 | 115.26 | 115.65 | 1,946,742 | -0.23(-0.20%) |
Nov 08, 2013 | 113.50 | 115.92 | 113.50 | 115.88 | 4,497,438 | +2.05(+1.80%) |
Nov 07, 2013 | 115.12 | 115.46 | 113.79 | 113.83 | 3,553,437 | -1.08(-0.94%) |
Nov 06, 2013 | 114.69 | 115.11 | 114.60 | 114.91 | 3,413,434 | +0.55(+0.48%) |
Nov 05, 2013 | 114.47 | 115.10 | 114.30 | 114.36 | 2,274,316 | -0.51(-0.44%) |
Nov 04, 2013 | 115.78 | 115.82 | 114.50 | 114.87 | 3,522,341 | -0.40(-0.35%) |
Nov 01, 2013 | 115.28 | 116.07 | 114.94 | 115.27 | 3,708,067 | +0.18(+0.16%) |
Oct 31, 2013 | 116.32 | 116.41 | 115.05 | 115.09 | 4,374,462 | -1.25(-1.07%) |
Oct 30, 2013 | 117.56 | 117.70 | 116.31 | 116.34 | 2,940,421 | -1.07(-0.91%) |
Oct 29, 2013 | 116.91 | 117.44 | 116.76 | 117.41 | 2,584,129 | +0.47(+0.40%) |
Oct 28, 2013 | 117.18 | 117.21 | 116.67 | 116.94 | 2,712,635 | -0.09(-0.08%) |
Oct 25, 2013 | 116.78 | 117.10 | 116.52 | 117.03 | 2,942,004 | +0.19(+0.16%) |
Oct 24, 2013 | 116.95 | 117.31 | 116.61 | 116.84 | 2,596,633 | +0.43(+0.37%) |
Oct 23, 2013 | 117.10 | 117.50 | 116.30 | 116.41 | 2,758,529 | -1.08(-0.92%) |
Oct 22, 2013 | 117.19 | 117.61 | 117.00 | 117.49 | 3,716,164 | +0.60(+0.51%) |
Oct 21, 2013 | 116.95 | 117.00 | 116.43 | 116.89 | 2,175,294 | -0.08(-0.07%) |
Oct 18, 2013 | 117.47 | 117.50 | 116.78 | 116.97 | 3,153,376 | +0.05(+0.04%) |
Oct 17, 2013 | 116.65 | 117.25 | 116.04 | 116.92 | 3,702,599 | +0.23(+0.20%) |
Oct 16, 2013 | 115.20 | 116.79 | 114.97 | 116.69 | 3,741,616 | +2.06(+1.80%) |
Oct 15, 2013 | 115.85 | 115.85 | 114.49 | 114.63 | 2,870,589 | -1.37(-1.18%) |
Oct 14, 2013 | 114.99 | 116.08 | 114.48 | 116.00 | 3,667,663 | +0.19(+0.16%) |
Oct 11, 2013 | 114.85 | 115.83 | 114.20 | 115.81 | 3,551,858 | +0.97(+0.84%) |
Oct 10, 2013 | 113.14 | 114.92 | 113.06 | 114.84 | 4,147,014 | +3.07(+2.75%) |
Oct 09, 2013 | 111.66 | 112.21 | 110.84 | 111.77 | 3,772,982 | +0.40(+0.36%) |
Oct 08, 2013 | 112.86 | 113.12 | 111.25 | 111.37 | 4,413,757 | -1.49(-1.32%) |
Oct 07, 2013 | 112.99 | 113.68 | 112.40 | 112.86 | 3,649,916 | -0.89(-0.78%) |
Oct 04, 2013 | 113.41 | 114.34 | 113.30 | 113.75 | 3,503,328 | +0.38(+0.34%) |
Oct 03, 2013 | 114.05 | 114.05 | 112.82 | 113.37 | 4,109,517 | -1.04(-0.91%) |
Oct 02, 2013 | 113.55 | 114.41 | 113.16 | 114.41 | 4,410,961 | +0.27(+0.24%) |
Oct 01, 2013 | 113.74 | 114.43 | 113.34 | 114.14 | 3,145,283 | -0.71(-0.62%) |
Sep 27, 2013 | 115.30 | 115.41 | 114.51 | 114.85 | 2,777,158 | -0.94(-0.81%) |
Sep 26, 2013 | 115.42 | 116.37 | 115.01 | 115.79 | 2,362,286 | +0.28(+0.24%) |
Sep 25, 2013 | 115.00 | 116.00 | 114.86 | 115.51 | 4,325,776 | +0.46(+0.40%) |
Sep 24, 2013 | 115.77 | 115.88 | 114.85 | 115.05 | 3,135,503 | -0.59(-0.51%) |
Sep 23, 2013 | 117.06 | 117.10 | 115.21 | 115.64 | 4,466,866 | -2.26(-1.92%) |
Sep 20, 2013 | 117.77 | 117.97 | 116.85 | 117.90 | 8,987,134 | +0.73(+0.62%) |
Sep 19, 2013 | 117.10 | 117.77 | 116.62 | 117.17 | 5,061,630 | +0.47(+0.40%) |
Sep 18, 2013 | 115.39 | 117.07 | 114.95 | 116.70 | 4,908,426 | +1.31(+1.14%) |
Sep 17, 2013 | 115.16 | 115.92 | 115.02 | 115.39 | 4,176,933 | +0.55(+0.48%) |
Sep 16, 2013 | 114.37 | 115.10 | 114.26 | 114.84 | 3,167,594 | +1.30(+1.14%) |
Sep 13, 2013 | 113.29 | 113.71 | 112.94 | 113.54 | 2,010,513 | +0.16(+0.14%) |
Sep 12, 2013 | 114.25 | 114.25 | 113.09 | 113.38 | 2,968,164 | -0.90(-0.79%) |
Sep 11, 2013 | 113.56 | 114.28 | 113.42 | 114.28 | 3,535,772 | +0.69(+0.61%) |
Sep 10, 2013 | 113.31 | 113.80 | 112.82 | 113.59 | 3,587,331 | +0.92(+0.82%) |
Sep 09, 2013 | 112.13 | 112.67 | 111.45 | 112.67 | 2,932,224 | +0.81(+0.72%) |
Sep 06, 2013 | 112.44 | 112.54 | 110.72 | 111.86 | 2,845,296 | -0.41(-0.37%) |
Sep 05, 2013 | 112.00 | 112.65 | 111.86 | 112.27 | 3,386,069 | +0.19(+0.17%) |
Sep 04, 2013 | 111.75 | 112.45 | 111.35 | 112.08 | 3,911,222 | +0.00(+0.00%) |