Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 134.81 | 135.29 | 133.67 | 134.25 | 677,905 | -0.96(-0.71%) |
Oct 30, 2013 | 134.22 | 136.04 | 134.17 | 135.21 | 838,825 | +0.98(+0.73%) |
Oct 29, 2013 | 134.38 | 134.77 | 133.37 | 134.23 | 717,555 | +0.45(+0.34%) |
Oct 28, 2013 | 133.28 | 133.91 | 132.17 | 133.78 | 657,640 | +0.41(+0.31%) |
Oct 25, 2013 | 133.74 | 134.22 | 132.91 | 133.36 | 564,911 | -0.13(-0.10%) |
Oct 24, 2013 | 133.06 | 133.85 | 132.90 | 133.49 | 515,568 | +0.40(+0.30%) |
Oct 23, 2013 | 134.61 | 134.90 | 132.28 | 133.10 | 667,615 | -1.88(-1.39%) |
Oct 22, 2013 | 133.09 | 135.45 | 132.61 | 134.98 | 1,126,452 | +2.37(+1.78%) |
Oct 21, 2013 | 133.14 | 133.62 | 132.20 | 132.61 | 491,646 | -0.23(-0.18%) |
Oct 18, 2013 | 131.31 | 132.84 | 131.14 | 132.84 | 786,431 | +1.80(+1.37%) |
Oct 17, 2013 | 128.44 | 131.30 | 127.26 | 131.04 | 1,670,016 | +2.43(+1.89%) |
Oct 16, 2013 | 129.02 | 129.48 | 127.72 | 128.61 | 1,750,585 | -0.04(-0.03%) |
Oct 15, 2013 | 130.45 | 131.03 | 128.31 | 128.65 | 2,372,081 | -1.92(-1.47%) |
Oct 14, 2013 | 130.44 | 131.63 | 129.94 | 130.57 | 807,149 | -0.20(-0.15%) |
Oct 11, 2013 | 132.64 | 133.01 | 130.71 | 130.77 | 925,295 | -1.86(-1.41%) |
Oct 10, 2013 | 134.04 | 134.04 | 132.44 | 132.63 | 884,887 | +1.00(+0.76%) |
Oct 09, 2013 | 129.54 | 133.01 | 129.16 | 131.63 | 1,321,350 | +1.05(+0.81%) |
Oct 08, 2013 | 133.38 | 133.74 | 130.13 | 130.57 | 980,296 | -2.63(-1.98%) |
Oct 07, 2013 | 134.10 | 135.03 | 133.13 | 133.21 | 691,728 | -1.90(-1.40%) |
Oct 04, 2013 | 133.31 | 135.82 | 132.73 | 135.11 | 675,731 | +1.79(+1.34%) |
Oct 03, 2013 | 133.05 | 134.73 | 132.32 | 133.31 | 1,050,357 | +0.38(+0.29%) |
Oct 02, 2013 | 133.20 | 133.26 | 131.22 | 132.93 | 1,034,964 | -0.75(-0.56%) |
Oct 01, 2013 | 134.25 | 134.81 | 132.96 | 133.68 | 687,907 | -0.57(-0.42%) |
Sep 27, 2013 | 133.76 | 134.79 | 133.19 | 134.25 | 987,280 | +0.08(+0.06%) |
Sep 26, 2013 | 132.98 | 134.58 | 132.65 | 134.17 | 905,766 | +2.05(+1.55%) |
Sep 25, 2013 | 133.38 | 134.35 | 131.29 | 132.12 | 965,646 | -1.44(-1.08%) |
Sep 24, 2013 | 133.63 | 134.65 | 132.65 | 133.56 | 953,055 | +0.15(+0.11%) |
Sep 23, 2013 | 134.86 | 135.35 | 132.49 | 133.41 | 953,361 | -1.88(-1.39%) |
Sep 20, 2013 | 135.97 | 136.36 | 135.06 | 135.30 | 1,160,949 | -0.79(-0.58%) |
Sep 19, 2013 | 135.92 | 136.93 | 135.76 | 136.09 | 897,472 | +0.15(+0.11%) |
Sep 18, 2013 | 135.11 | 136.89 | 134.01 | 135.94 | 1,028,802 | +1.16(+0.86%) |
Sep 17, 2013 | 135.86 | 135.86 | 134.51 | 134.77 | 507,891 | -0.43(-0.32%) |
Sep 16, 2013 | 136.62 | 135.60 | 134.97 | 135.20 | 964,505 | +0.70(+0.52%) |
Sep 13, 2013 | 131.94 | 134.89 | 131.88 | 134.50 | 1,075,277 | +2.66(+2.02%) |
Sep 12, 2013 | 132.30 | 132.73 | 131.16 | 131.84 | 1,525,363 | -0.68(-0.51%) |
Sep 11, 2013 | 132.71 | 133.09 | 131.79 | 132.52 | 1,826,007 | +0.70(+0.53%) |
Sep 10, 2013 | 134.46 | 134.46 | 131.41 | 131.83 | 2,773,980 | -2.18(-1.63%) |
Sep 09, 2013 | 133.80 | 134.44 | 133.52 | 134.01 | 2,228,782 | +0.45(+0.34%) |
Sep 06, 2013 | 134.57 | 134.85 | 132.05 | 133.56 | 1,599,524 | -0.66(-0.49%) |
Sep 05, 2013 | 134.25 | 135.43 | 133.78 | 134.22 | 841,861 | -0.54(-0.40%) |
Sep 04, 2013 | 135.23 | 135.84 | 134.69 | 134.76 | 1,251,904 | -0.36(-0.27%) |
Sep 03, 2013 | 135.83 | 136.23 | 133.96 | 135.13 | 932,318 | +1.38(+1.03%) |
Aug 30, 2013 | 134.74 | 134.90 | 133.41 | 133.74 | 387,607 | -0.59(-0.44%) |
Aug 29, 2013 | 133.86 | 135.12 | 133.82 | 134.33 | 488,211 | +0.48(+0.36%) |
Aug 28, 2013 | 134.07 | 134.91 | 133.69 | 133.86 | 805,851 | -0.19(-0.14%) |
Aug 27, 2013 | 135.46 | 137.45 | 133.96 | 134.04 | 759,556 | -3.58(-2.60%) |
Aug 26, 2013 | 138.72 | 139.40 | 137.54 | 137.62 | 305,753 | -1.16(-0.84%) |
Aug 23, 2013 | 139.61 | 139.66 | 138.05 | 138.79 | 477,627 | -0.57(-0.41%) |
Aug 22, 2013 | 139.27 | 140.23 | 138.75 | 139.36 | 483,361 | +0.40(+0.29%) |
Aug 21, 2013 | 138.89 | 139.88 | 138.31 | 138.96 | 510,397 | -0.09(-0.06%) |
Aug 20, 2013 | 138.30 | 140.38 | 138.07 | 139.05 | 574,691 | +1.41(+1.02%) |
Aug 19, 2013 | 139.12 | 139.88 | 137.59 | 137.64 | 1,032,149 | -1.50(-1.08%) |
Aug 16, 2013 | 140.32 | 141.22 | 139.08 | 139.14 | 1,095,179 | -1.91(-1.35%) |
Aug 15, 2013 | 141.49 | 141.94 | 140.34 | 141.04 | 839,508 | -1.88(-1.31%) |
Aug 14, 2013 | 144.36 | 144.57 | 142.31 | 142.92 | 647,471 | -1.43(-0.99%) |
Aug 13, 2013 | 143.68 | 144.78 | 143.45 | 144.35 | 595,502 | +0.36(+0.25%) |
Aug 12, 2013 | 141.50 | 144.26 | 141.25 | 143.99 | 693,746 | -0.70(-0.49%) |
Aug 09, 2013 | 143.53 | 144.90 | 143.15 | 144.69 | 844,779 | +1.01(+0.70%) |
Aug 08, 2013 | 140.82 | 144.89 | 139.97 | 143.68 | 1,912,378 | +3.70(+2.64%) |
Aug 07, 2013 | 143.16 | 146.16 | 139.08 | 139.99 | 3,823,919 | -13.24(-8.64%) |
Aug 06, 2013 | 151.49 | 153.46 | 150.40 | 153.23 | 1,083,248 | +0.98(+0.64%) |
Aug 05, 2013 | 151.40 | 153.04 | 151.40 | 152.25 | 711,212 | +0.22(+0.14%) |
Aug 02, 2013 | 150.95 | 152.53 | 149.60 | 152.03 | 625,696 | +0.84(+0.56%) |