Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 143.91 | 145.96 | 143.13 | 144.08 | 2,493,002 | +0.28(+0.19%) |
Oct 30, 2013 | 144.01 | 145.01 | 143.15 | 143.80 | 2,325,221 | +0.16(+0.11%) |
Oct 29, 2013 | 141.42 | 143.72 | 141.27 | 143.65 | 2,107,139 | +2.39(+1.69%) |
Oct 28, 2013 | 140.89 | 141.83 | 140.14 | 141.26 | 3,262,108 | -1.58(-1.10%) |
Oct 25, 2013 | 139.91 | 144.02 | 139.21 | 142.84 | 4,634,431 | +4.60(+3.33%) |
Oct 24, 2013 | 142.48 | 142.85 | 136.03 | 138.24 | 7,556,871 | +6.41(+4.86%) |
Oct 23, 2013 | 131.34 | 133.67 | 130.14 | 131.83 | 2,865,149 | +0.85(+0.65%) |
Oct 22, 2013 | 125.66 | 132.00 | 125.04 | 130.99 | 2,152,831 | +1.02(+0.79%) |
Oct 21, 2013 | 130.40 | 130.95 | 129.42 | 129.96 | 1,243,806 | -0.40(-0.30%) |
Oct 18, 2013 | 132.22 | 132.58 | 129.72 | 130.36 | 1,651,023 | -1.26(-0.96%) |
Oct 17, 2013 | 129.33 | 131.70 | 129.15 | 131.62 | 1,628,770 | +1.87(+1.44%) |
Oct 16, 2013 | 128.16 | 130.12 | 128.10 | 129.75 | 1,255,886 | +2.62(+2.06%) |
Oct 15, 2013 | 127.41 | 128.43 | 126.62 | 127.13 | 1,394,281 | -0.68(-0.53%) |
Oct 14, 2013 | 127.11 | 127.90 | 125.97 | 127.81 | 980,965 | +0.35(+0.28%) |
Oct 11, 2013 | 127.07 | 128.10 | 126.47 | 127.46 | 1,542,472 | +0.40(+0.31%) |
Oct 10, 2013 | 124.01 | 127.21 | 124.01 | 127.07 | 2,479,956 | +4.05(+3.30%) |
Oct 09, 2013 | 123.54 | 124.11 | 122.41 | 123.01 | 3,082,813 | -0.22(-0.18%) |
Oct 08, 2013 | 126.72 | 127.58 | 122.92 | 123.23 | 6,862,521 | +3.77(+3.15%) |
Oct 07, 2013 | 120.95 | 121.00 | 119.41 | 119.47 | 1,417,726 | -2.06(-1.70%) |
Oct 04, 2013 | 119.81 | 121.67 | 119.31 | 121.53 | 1,341,620 | +2.12(+1.77%) |
Oct 03, 2013 | 119.69 | 119.84 | 118.74 | 119.41 | 1,162,938 | -0.90(-0.75%) |
Oct 02, 2013 | 120.84 | 120.89 | 119.38 | 120.31 | 1,112,303 | -0.89(-0.74%) |
Oct 01, 2013 | 118.86 | 121.49 | 118.86 | 121.21 | 1,372,368 | +2.97(+2.51%) |
Sep 30, 2013 | 118.33 | 118.60 | 117.92 | 118.24 | 848,830 | -0.91(-0.77%) |
Sep 27, 2013 | 118.14 | 119.59 | 118.00 | 119.15 | 1,052,067 | +0.78(+0.66%) |
Sep 26, 2013 | 118.50 | 118.93 | 117.87 | 118.37 | 998,240 | -0.04(-0.03%) |
Sep 25, 2013 | 118.73 | 119.78 | 118.33 | 118.41 | 1,578,165 | +0.53(+0.45%) |
Sep 24, 2013 | 118.99 | 119.55 | 117.46 | 117.88 | 1,890,945 | -1.47(-1.23%) |
Sep 23, 2013 | 120.79 | 121.04 | 119.07 | 119.34 | 1,619,963 | -1.63(-1.35%) |
Sep 20, 2013 | 121.56 | 122.22 | 120.53 | 120.98 | 2,415,022 | -0.68(-0.56%) |
Sep 19, 2013 | 121.83 | 122.88 | 121.29 | 121.66 | 1,776,536 | +0.37(+0.30%) |
Sep 18, 2013 | 120.92 | 121.55 | 119.42 | 121.29 | 909,838 | +0.49(+0.40%) |
Sep 17, 2013 | 119.65 | 121.10 | 119.60 | 120.80 | 1,002,374 | +1.20(+1.00%) |
Sep 16, 2013 | 119.83 | 120.22 | 119.34 | 119.60 | 646,586 | +0.99(+0.84%) |
Sep 13, 2013 | 118.46 | 118.81 | 117.96 | 118.61 | 782,154 | +0.09(+0.08%) |
Sep 12, 2013 | 117.78 | 119.46 | 117.78 | 118.52 | 976,914 | +0.83(+0.71%) |
Sep 11, 2013 | 116.09 | 117.69 | 115.75 | 117.69 | 1,394,012 | +1.64(+1.41%) |
Sep 10, 2013 | 115.20 | 116.06 | 114.77 | 116.05 | 800,869 | +1.54(+1.34%) |
Sep 09, 2013 | 114.04 | 114.78 | 113.65 | 114.51 | 694,857 | +0.63(+0.55%) |
Sep 06, 2013 | 113.34 | 114.70 | 111.86 | 113.88 | 817,348 | +0.58(+0.51%) |
Sep 05, 2013 | 113.16 | 113.77 | 112.92 | 113.30 | 673,595 | -0.06(-0.05%) |
Sep 04, 2013 | 113.07 | 113.73 | 112.51 | 113.36 | 1,234,063 | +0.44(+0.39%) |
Sep 03, 2013 | 113.14 | 114.38 | 112.24 | 112.91 | 902,180 | +1.02(+0.91%) |
Aug 30, 2013 | 112.19 | 112.63 | 111.31 | 111.89 | 975,281 | -0.14(-0.12%) |
Aug 29, 2013 | 111.19 | 112.76 | 110.75 | 112.03 | 598,236 | +0.55(+0.50%) |
Aug 28, 2013 | 110.93 | 112.06 | 110.61 | 111.47 | 758,834 | +0.32(+0.29%) |
Aug 27, 2013 | 112.25 | 112.25 | 110.84 | 111.15 | 797,817 | -1.41(-1.25%) |
Aug 26, 2013 | 113.39 | 113.39 | 112.47 | 112.56 | 681,554 | -0.52(-0.46%) |
Aug 23, 2013 | 113.08 | 113.28 | 112.21 | 113.08 | 552,023 | +0.03(+0.02%) |
Aug 22, 2013 | 112.33 | 113.24 | 112.21 | 113.06 | 418,848 | +0.77(+0.69%) |
Aug 21, 2013 | 112.59 | 113.20 | 112.19 | 112.28 | 818,723 | -0.40(-0.36%) |
Aug 20, 2013 | 111.88 | 113.12 | 111.79 | 112.69 | 885,347 | +0.82(+0.73%) |
Aug 19, 2013 | 111.80 | 112.58 | 111.77 | 111.87 | 964,392 | -0.17(-0.16%) |
Aug 16, 2013 | 112.14 | 112.94 | 111.95 | 112.05 | 2,592,109 | -0.36(-0.32%) |
Aug 15, 2013 | 112.97 | 113.22 | 111.84 | 112.40 | 1,006,258 | -1.09(-0.96%) |
Aug 14, 2013 | 113.69 | 114.03 | 113.31 | 113.49 | 742,920 | -0.14(-0.12%) |
Aug 13, 2013 | 113.13 | 113.92 | 112.75 | 113.63 | 742,469 | +0.62(+0.55%) |
Aug 12, 2013 | 114.03 | 114.09 | 112.73 | 113.01 | 1,132,520 | -1.23(-1.08%) |
Aug 09, 2013 | 114.31 | 114.59 | 113.38 | 114.24 | 847,945 | -0.20(-0.18%) |
Aug 08, 2013 | 113.97 | 114.65 | 113.39 | 114.45 | 883,080 | +1.23(+1.09%) |
Aug 07, 2013 | 113.53 | 113.77 | 112.74 | 113.21 | 843,275 | -0.44(-0.39%) |
Aug 06, 2013 | 113.63 | 113.88 | 112.62 | 113.66 | 849,811 | +0.10(+0.09%) |
Aug 05, 2013 | 113.04 | 114.11 | 112.43 | 113.55 | 907,027 | +0.04(+0.03%) |
Aug 02, 2013 | 113.19 | 113.95 | 112.78 | 113.52 | 976,878 | -0.08(-0.07%) |