Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 195.01 | 195.72 | 193.45 | 193.93 | 95,979 | -0.73(-0.37%) |
Nov 27, 2013 | 194.69 | 194.90 | 193.05 | 194.65 | 183,272 | +0.31(+0.16%) |
Nov 26, 2013 | 194.40 | 195.56 | 192.20 | 194.34 | 286,193 | -0.20(-0.10%) |
Nov 25, 2013 | 195.13 | 195.91 | 193.96 | 194.55 | 176,483 | -0.20(-0.10%) |
Nov 22, 2013 | 194.50 | 195.42 | 193.88 | 194.75 | 184,369 | +0.66(+0.34%) |
Nov 21, 2013 | 193.69 | 195.17 | 192.11 | 194.09 | 226,834 | +1.43(+0.74%) |
Nov 20, 2013 | 191.78 | 194.27 | 191.60 | 192.66 | 375,600 | +1.09(+0.57%) |
Nov 19, 2013 | 192.34 | 193.41 | 190.94 | 191.56 | 287,118 | -2.04(-1.06%) |
Nov 18, 2013 | 196.27 | 196.27 | 192.91 | 193.61 | 260,455 | -1.68(-0.86%) |
Nov 15, 2013 | 196.04 | 196.84 | 194.84 | 195.28 | 239,281 | -0.29(-0.15%) |
Nov 14, 2013 | 194.30 | 195.57 | 193.56 | 195.57 | 502,742 | -0.95(-0.48%) |
Nov 13, 2013 | 192.52 | 196.66 | 192.38 | 196.52 | 435,969 | +2.10(+1.08%) |
Nov 12, 2013 | 194.70 | 195.21 | 192.65 | 194.42 | 391,350 | -0.32(-0.16%) |
Nov 11, 2013 | 196.26 | 196.37 | 194.15 | 194.74 | 319,659 | -1.38(-0.70%) |
Nov 08, 2013 | 189.43 | 196.40 | 189.43 | 196.12 | 873,077 | +7.18(+3.80%) |
Nov 07, 2013 | 193.72 | 195.24 | 188.75 | 188.94 | 590,384 | -4.70(-2.43%) |
Nov 06, 2013 | 188.76 | 193.64 | 187.71 | 193.64 | 870,906 | +6.54(+3.49%) |
Nov 05, 2013 | 193.42 | 193.42 | 186.71 | 187.10 | 795,060 | -4.94(-2.57%) |
Nov 04, 2013 | 193.69 | 194.05 | 191.69 | 192.04 | 658,137 | -0.03(-0.02%) |
Nov 01, 2013 | 191.95 | 193.40 | 190.21 | 192.07 | 320,183 | +0.86(+0.45%) |
Oct 31, 2013 | 192.63 | 193.67 | 191.01 | 191.21 | 501,424 | -1.54(-0.80%) |
Oct 30, 2013 | 196.12 | 196.69 | 192.33 | 192.75 | 381,126 | -3.20(-1.63%) |
Oct 29, 2013 | 195.22 | 196.28 | 194.38 | 195.94 | 355,109 | +0.47(+0.24%) |
Oct 28, 2013 | 196.48 | 196.48 | 194.40 | 195.47 | 306,094 | -0.68(-0.35%) |
Oct 25, 2013 | 195.45 | 196.16 | 194.38 | 196.15 | 316,939 | +1.18(+0.61%) |
Oct 24, 2013 | 194.01 | 195.89 | 193.21 | 194.96 | 282,286 | +0.70(+0.36%) |
Oct 23, 2013 | 192.72 | 194.46 | 191.83 | 194.27 | 379,155 | +0.53(+0.28%) |
Oct 22, 2013 | 192.00 | 194.10 | 191.63 | 193.73 | 415,664 | +0.73(+0.38%) |
Oct 21, 2013 | 191.93 | 193.38 | 190.78 | 193.01 | 346,458 | +0.73(+0.38%) |
Oct 18, 2013 | 190.40 | 193.17 | 189.01 | 192.28 | 465,244 | +3.04(+1.61%) |
Oct 17, 2013 | 183.26 | 189.49 | 183.26 | 189.24 | 612,105 | +5.57(+3.03%) |
Oct 16, 2013 | 182.79 | 184.78 | 181.79 | 183.67 | 381,701 | +1.87(+1.03%) |
Oct 15, 2013 | 182.68 | 183.70 | 176.26 | 181.80 | 307,508 | -1.31(-0.71%) |
Oct 14, 2013 | 180.75 | 183.63 | 180.09 | 183.11 | 374,884 | +0.38(+0.21%) |
Oct 11, 2013 | 181.44 | 182.89 | 180.40 | 182.73 | 335,098 | +1.29(+0.71%) |
Oct 10, 2013 | 180.66 | 182.21 | 180.22 | 181.44 | 587,802 | +3.73(+2.10%) |
Oct 09, 2013 | 177.84 | 179.15 | 175.97 | 177.72 | 325,940 | +0.81(+0.46%) |
Oct 08, 2013 | 179.49 | 180.74 | 176.76 | 176.90 | 292,254 | -2.54(-1.41%) |
Oct 07, 2013 | 175.99 | 181.40 | 175.99 | 179.44 | 285,802 | -3.11(-1.70%) |
Oct 04, 2013 | 180.50 | 182.81 | 178.75 | 182.55 | 223,184 | +2.44(+1.36%) |
Oct 03, 2013 | 178.17 | 181.55 | 177.33 | 180.11 | 329,431 | +0.13(+0.08%) |
Oct 02, 2013 | 178.47 | 179.99 | 177.53 | 179.97 | 311,047 | +0.81(+0.45%) |
Oct 01, 2013 | 177.16 | 179.89 | 176.68 | 179.16 | 500,672 | +2.28(+1.29%) |
Sep 30, 2013 | 175.72 | 177.43 | 175.08 | 176.87 | 537,935 | -1.26(-0.71%) |
Sep 27, 2013 | 178.09 | 178.63 | 177.21 | 178.13 | 208,695 | -0.85(-0.48%) |
Sep 26, 2013 | 178.19 | 180.22 | 177.60 | 178.99 | 303,139 | +1.36(+0.76%) |
Sep 25, 2013 | 178.97 | 179.05 | 177.12 | 177.63 | 500,825 | -0.85(-0.48%) |
Sep 24, 2013 | 178.49 | 180.31 | 177.96 | 178.48 | 334,367 | +0.05(+0.03%) |
Sep 23, 2013 | 179.73 | 179.73 | 177.38 | 178.43 | 280,949 | -2.14(-1.19%) |
Sep 20, 2013 | 181.35 | 182.60 | 179.26 | 180.57 | 579,723 | -0.72(-0.40%) |
Sep 19, 2013 | 181.79 | 183.45 | 181.23 | 181.29 | 386,040 | -0.99(-0.54%) |
Sep 18, 2013 | 180.06 | 182.61 | 179.16 | 182.28 | 504,391 | +1.72(+0.95%) |
Sep 17, 2013 | 179.50 | 180.86 | 179.39 | 180.55 | 260,171 | +1.03(+0.57%) |
Sep 16, 2013 | 180.19 | 180.81 | 179.35 | 179.53 | 317,460 | +0.91(+0.51%) |
Sep 13, 2013 | 177.57 | 179.08 | 176.96 | 178.62 | 261,802 | +1.05(+0.59%) |
Sep 12, 2013 | 177.44 | 178.95 | 176.73 | 177.57 | 221,497 | -0.24(-0.14%) |
Sep 11, 2013 | 177.52 | 178.50 | 176.54 | 177.81 | 315,134 | +0.29(+0.16%) |
Sep 10, 2013 | 174.68 | 177.61 | 174.68 | 177.52 | 415,157 | +3.22(+1.85%) |
Sep 09, 2013 | 172.31 | 174.63 | 172.31 | 174.30 | 541,278 | +3.05(+1.78%) |
Sep 06, 2013 | 172.56 | 173.99 | 169.66 | 171.25 | 467,845 | -0.96(-0.56%) |
Sep 05, 2013 | 172.92 | 174.15 | 171.93 | 172.21 | 244,756 | -0.27(-0.16%) |
Sep 04, 2013 | 170.14 | 173.51 | 169.91 | 172.48 | 423,535 | +2.36(+1.39%) |