Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 137.28 | 139.05 | 136.97 | 138.22 | 2,169,903 | +1.42(+1.04%) |
Nov 27, 2013 | 137.31 | 137.58 | 135.65 | 136.80 | 3,272,723 | +0.24(+0.18%) |
Nov 26, 2013 | 131.25 | 139.17 | 131.00 | 136.56 | 6,851,084 | +4.54(+3.44%) |
Nov 25, 2013 | 132.23 | 132.85 | 130.76 | 132.02 | 3,754,261 | -0.90(-0.68%) |
Nov 22, 2013 | 125.51 | 133.73 | 125.45 | 132.92 | 12,614,203 | +12.06(+9.98%) |
Nov 21, 2013 | 119.77 | 121.70 | 119.77 | 120.86 | 1,946,402 | +0.81(+0.67%) |
Nov 20, 2013 | 122.30 | 122.42 | 119.83 | 120.05 | 2,577,584 | -2.21(-1.81%) |
Nov 19, 2013 | 121.39 | 123.13 | 120.81 | 122.26 | 2,212,688 | +0.73(+0.60%) |
Nov 18, 2013 | 120.88 | 121.80 | 120.50 | 121.53 | 1,199,171 | +0.65(+0.54%) |
Nov 15, 2013 | 121.15 | 121.59 | 120.49 | 120.88 | 1,566,995 | +0.06(+0.05%) |
Nov 14, 2013 | 120.23 | 122.30 | 120.09 | 120.82 | 1,742,087 | +2.44(+2.06%) |
Nov 12, 2013 | 119.27 | 119.39 | 116.98 | 118.38 | 1,749,040 | -0.76(-0.64%) |
Nov 11, 2013 | 120.89 | 121.48 | 118.88 | 119.14 | 1,354,049 | -1.94(-1.60%) |
Nov 08, 2013 | 118.75 | 121.12 | 118.07 | 121.08 | 1,704,086 | +2.84(+2.40%) |
Nov 07, 2013 | 120.25 | 120.97 | 118.00 | 118.24 | 1,721,384 | -1.97(-1.64%) |
Nov 06, 2013 | 120.44 | 121.65 | 119.94 | 120.21 | 1,360,640 | +0.24(+0.20%) |
Nov 05, 2013 | 122.51 | 122.55 | 119.91 | 119.97 | 2,656,822 | -3.18(-2.58%) |
Nov 04, 2013 | 125.00 | 125.00 | 120.91 | 123.15 | 3,195,191 | -0.36(-0.29%) |
Nov 01, 2013 | 120.42 | 128.17 | 119.82 | 123.51 | 5,317,196 | +3.36(+2.80%) |
Oct 31, 2013 | 117.17 | 124.00 | 117.17 | 120.15 | 4,524,555 | +3.27(+2.80%) |
Oct 30, 2013 | 118.49 | 118.70 | 115.62 | 116.88 | 2,022,758 | -1.26(-1.07%) |
Oct 29, 2013 | 119.07 | 119.66 | 117.76 | 118.14 | 1,691,666 | -0.58(-0.49%) |
Oct 28, 2013 | 118.94 | 119.00 | 116.83 | 118.72 | 1,680,825 | -0.72(-0.60%) |
Oct 25, 2013 | 119.60 | 120.60 | 118.20 | 119.44 | 1,614,566 | -0.05(-0.04%) |
Oct 24, 2013 | 119.17 | 119.74 | 117.58 | 119.49 | 1,088,399 | +0.78(+0.66%) |
Oct 23, 2013 | 118.92 | 119.78 | 118.51 | 118.71 | 1,222,758 | -0.81(-0.68%) |
Oct 22, 2013 | 118.58 | 119.98 | 118.54 | 119.52 | 1,503,483 | +1.17(+0.99%) |
Oct 21, 2013 | 118.25 | 118.84 | 117.80 | 118.35 | 745,387 | +0.15(+0.13%) |
Oct 18, 2013 | 118.70 | 118.75 | 117.86 | 118.20 | 1,657,389 | -0.43(-0.36%) |
Oct 17, 2013 | 117.00 | 118.86 | 116.37 | 118.63 | 1,463,585 | +1.18(+1.00%) |
Oct 16, 2013 | 117.27 | 118.32 | 116.18 | 117.45 | 1,980,695 | +0.86(+0.74%) |
Oct 15, 2013 | 114.67 | 117.17 | 113.37 | 116.59 | 2,488,345 | +1.91(+1.67%) |
Oct 14, 2013 | 115.63 | 116.15 | 113.97 | 114.68 | 2,058,640 | -1.11(-0.96%) |
Oct 11, 2013 | 116.53 | 116.93 | 115.70 | 115.79 | 2,047,639 | -1.16(-0.99%) |
Oct 10, 2013 | 111.41 | 117.16 | 111.41 | 116.95 | 4,010,662 | +6.68(+6.06%) |
Oct 09, 2013 | 109.80 | 111.12 | 108.88 | 110.27 | 2,081,923 | +0.47(+0.43%) |
Oct 08, 2013 | 111.55 | 111.99 | 108.96 | 109.80 | 2,470,378 | -1.22(-1.10%) |
Oct 07, 2013 | 112.11 | 112.24 | 110.68 | 111.02 | 1,331,562 | -1.77(-1.57%) |
Oct 04, 2013 | 111.70 | 112.92 | 111.46 | 112.79 | 1,937,848 | +1.33(+1.19%) |
Oct 03, 2013 | 112.09 | 112.41 | 111.13 | 111.46 | 1,900,248 | -1.26(-1.12%) |
Oct 02, 2013 | 111.84 | 113.58 | 111.61 | 112.72 | 1,592,294 | -0.06(-0.05%) |
Oct 01, 2013 | 111.54 | 113.45 | 111.46 | 112.78 | 1,444,953 | +0.61(+0.54%) |
Sep 27, 2013 | 111.73 | 112.83 | 111.20 | 112.17 | 1,392,277 | +0.03(+0.03%) |
Sep 26, 2013 | 110.99 | 112.25 | 110.85 | 112.14 | 1,789,216 | +1.30(+1.17%) |
Sep 25, 2013 | 111.51 | 113.49 | 109.80 | 110.84 | 3,070,731 | -0.72(-0.65%) |
Sep 24, 2013 | 112.59 | 113.07 | 111.52 | 111.56 | 1,628,397 | -1.02(-0.91%) |
Sep 23, 2013 | 113.08 | 113.73 | 112.41 | 112.58 | 828,264 | -1.01(-0.89%) |
Sep 20, 2013 | 113.96 | 114.56 | 113.04 | 113.59 | 1,993,855 | -0.36(-0.32%) |
Sep 19, 2013 | 115.07 | 115.85 | 113.78 | 113.95 | 2,118,825 | -0.95(-0.83%) |
Sep 18, 2013 | 113.39 | 116.00 | 112.93 | 114.90 | 1,984,532 | +1.39(+1.22%) |
Sep 17, 2013 | 112.17 | 113.88 | 112.09 | 113.51 | 1,325,965 | +1.19(+1.06%) |
Sep 16, 2013 | 112.87 | 112.94 | 111.81 | 112.32 | 1,110,261 | +1.11(+1.00%) |
Sep 13, 2013 | 110.95 | 111.57 | 110.49 | 111.21 | 1,004,733 | +0.65(+0.59%) |
Sep 12, 2013 | 110.25 | 111.07 | 110.06 | 110.56 | 1,284,225 | +0.13(+0.12%) |
Sep 11, 2013 | 110.11 | 110.98 | 109.55 | 110.43 | 2,251,684 | +0.30(+0.27%) |
Sep 10, 2013 | 110.25 | 110.85 | 109.43 | 110.13 | 1,938,601 | +0.57(+0.52%) |
Sep 09, 2013 | 109.43 | 109.96 | 108.93 | 109.56 | 1,711,076 | +0.49(+0.45%) |
Sep 06, 2013 | 109.39 | 109.68 | 107.63 | 109.07 | 1,073,439 | +0.17(+0.16%) |
Sep 05, 2013 | 109.87 | 110.56 | 108.72 | 108.90 | 1,619,826 | -1.01(-0.92%) |
Sep 04, 2013 | 108.86 | 110.04 | 108.86 | 109.91 | 1,525,122 | +0.66(+0.60%) |