Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 343.80 | 349.75 | 340.06 | 347.07 | 29,667 | +4.21(+1.23%) |
Oct 30, 2013 | 350.86 | 354.44 | 342.85 | 342.85 | 29,563 | -6.74(-1.93%) |
Oct 29, 2013 | 347.33 | 349.91 | 345.01 | 349.59 | 31,933 | +2.26(+0.65%) |
Oct 28, 2013 | 351.23 | 353.91 | 346.12 | 347.33 | 28,181 | -4.37(-1.24%) |
Oct 25, 2013 | 354.44 | 354.44 | 349.54 | 351.70 | 21,188 | -1.26(-0.36%) |
Oct 24, 2013 | 351.96 | 355.23 | 350.75 | 352.96 | 19,635 | +2.26(+0.65%) |
Oct 23, 2013 | 352.07 | 352.49 | 348.70 | 350.70 | 22,373 | -2.11(-0.60%) |
Oct 22, 2013 | 350.96 | 353.91 | 348.54 | 352.81 | 48,672 | +2.16(+0.62%) |
Oct 21, 2013 | 349.17 | 350.75 | 346.54 | 350.65 | 24,871 | +1.05(+0.30%) |
Oct 18, 2013 | 346.12 | 349.65 | 340.17 | 349.59 | 35,730 | +8.69(+2.55%) |
Oct 17, 2013 | 333.38 | 340.91 | 333.38 | 340.91 | 14,062 | +6.69(+2.00%) |
Oct 16, 2013 | 332.54 | 336.90 | 331.69 | 334.22 | 28,555 | +3.79(+1.15%) |
Oct 15, 2013 | 339.85 | 341.12 | 329.85 | 330.43 | 53,018 | -10.95(-3.21%) |
Oct 14, 2013 | 338.75 | 342.27 | 338.75 | 341.38 | 16,092 | -0.63(-0.18%) |
Oct 11, 2013 | 334.59 | 345.38 | 333.38 | 342.01 | 17,311 | +5.48(+1.63%) |
Oct 10, 2013 | 331.69 | 336.80 | 330.43 | 336.54 | 33,403 | +4.74(+1.43%) |
Oct 09, 2013 | 333.80 | 335.12 | 329.40 | 331.80 | 32,313 | -1.79(-0.54%) |
Oct 08, 2013 | 346.33 | 346.75 | 332.38 | 333.59 | 58,538 | -11.79(-3.41%) |
Oct 07, 2013 | 346.49 | 347.80 | 343.49 | 345.38 | 15,360 | -4.58(-1.31%) |
Oct 04, 2013 | 348.12 | 350.88 | 346.22 | 349.96 | 6,004 | +1.42(+0.41%) |
Oct 03, 2013 | 355.02 | 355.02 | 346.54 | 348.54 | 16,834 | -6.16(-1.74%) |
Oct 02, 2013 | 349.07 | 355.17 | 347.67 | 354.70 | 24,655 | +2.89(+0.82%) |
Oct 01, 2013 | 346.49 | 352.01 | 341.62 | 351.81 | 29,562 | +4.79(+1.38%) |
Sep 27, 2013 | 344.28 | 348.80 | 342.39 | 347.01 | 9,913 | -0.16(-0.05%) |
Sep 26, 2013 | 345.12 | 348.01 | 344.06 | 347.17 | 13,065 | +2.05(+0.60%) |
Sep 25, 2013 | 348.07 | 348.75 | 342.91 | 345.12 | 14,636 | -3.53(-1.01%) |
Sep 24, 2013 | 348.65 | 354.54 | 347.80 | 348.65 | 11,733 | -0.68(-0.20%) |
Sep 23, 2013 | 346.07 | 350.91 | 345.43 | 349.33 | 17,712 | +1.84(+0.53%) |
Sep 20, 2013 | 353.28 | 356.38 | 346.70 | 347.49 | 55,018 | -4.05(-1.15%) |
Sep 19, 2013 | 351.07 | 352.75 | 347.07 | 351.54 | 16,737 | -0.63(-0.18%) |
Sep 18, 2013 | 354.07 | 354.44 | 346.38 | 352.17 | 21,190 | +1.05(+0.30%) |
Sep 17, 2013 | 355.07 | 357.60 | 349.80 | 351.12 | 16,595 | -5.00(-1.40%) |
Sep 16, 2013 | 352.38 | 357.76 | 352.38 | 356.12 | 18,689 | +6.69(+1.91%) |
Sep 13, 2013 | 355.44 | 356.12 | 348.49 | 349.44 | 15,848 | -4.32(-1.22%) |
Sep 12, 2013 | 351.12 | 354.81 | 349.65 | 353.75 | 23,524 | +3.58(+1.02%) |
Sep 11, 2013 | 339.54 | 351.07 | 338.96 | 350.17 | 47,666 | +16.38(+4.91%) |
Sep 10, 2013 | 332.32 | 335.48 | 330.93 | 333.80 | 21,669 | +2.32(+0.70%) |
Sep 09, 2013 | 325.01 | 332.22 | 324.69 | 331.48 | 11,658 | +5.48(+1.68%) |
Sep 06, 2013 | 331.17 | 331.17 | 320.74 | 326.01 | 20,025 | -3.16(-0.96%) |
Sep 05, 2013 | 330.27 | 331.01 | 327.64 | 329.17 | 25,952 | -0.05(-0.02%) |
Sep 04, 2013 | 323.64 | 330.06 | 321.43 | 329.22 | 30,007 | +5.32(+1.64%) |
Sep 03, 2013 | 325.32 | 329.01 | 321.16 | 323.90 | 30,339 | +5.16(+1.62%) |
Aug 30, 2013 | 316.95 | 319.00 | 316.53 | 318.74 | 22,574 | +1.21(+0.38%) |
Aug 29, 2013 | 314.95 | 319.41 | 314.95 | 317.53 | 12,695 | +1.32(+0.42%) |
Aug 28, 2013 | 315.53 | 316.79 | 312.05 | 316.21 | 36,121 | +0.00(+0.00%) |
Aug 27, 2013 | 324.32 | 324.32 | 315.90 | 316.21 | 18,411 | -10.37(-3.18%) |
Aug 26, 2013 | 328.90 | 330.27 | 326.12 | 326.58 | 15,477 | -2.95(-0.89%) |
Aug 23, 2013 | 329.17 | 332.22 | 327.38 | 329.53 | 17,260 | +0.95(+0.29%) |
Aug 22, 2013 | 324.95 | 331.11 | 324.58 | 328.59 | 62,741 | +3.63(+1.12%) |
Aug 21, 2013 | 326.64 | 328.01 | 324.16 | 324.95 | 27,211 | -3.21(-0.98%) |
Aug 20, 2013 | 324.90 | 328.95 | 323.90 | 328.17 | 24,913 | +3.16(+0.97%) |
Aug 19, 2013 | 328.74 | 330.59 | 324.85 | 325.01 | 33,123 | -4.05(-1.23%) |
Aug 16, 2013 | 328.22 | 332.54 | 327.80 | 329.06 | 38,248 | +1.21(+0.37%) |
Aug 15, 2013 | 333.11 | 335.59 | 327.59 | 327.85 | 34,971 | -8.69(-2.58%) |
Aug 14, 2013 | 340.70 | 342.49 | 333.96 | 336.54 | 28,951 | -3.90(-1.14%) |
Aug 13, 2013 | 338.80 | 343.64 | 338.14 | 340.43 | 52,725 | +2.26(+0.67%) |
Aug 12, 2013 | 325.85 | 338.27 | 325.85 | 338.17 | 75,564 | +9.95(+3.03%) |
Aug 09, 2013 | 328.43 | 332.43 | 326.48 | 328.22 | 75,211 | -0.21(-0.06%) |
Aug 08, 2013 | 316.06 | 328.64 | 310.37 | 328.43 | 104,998 | +14.58(+4.65%) |
Aug 07, 2013 | 321.06 | 321.85 | 313.69 | 313.84 | 52,159 | -8.85(-2.74%) |
Aug 06, 2013 | 308.84 | 334.38 | 305.79 | 322.69 | 140,665 | +12.48(+4.02%) |
Aug 05, 2013 | 309.58 | 313.00 | 307.58 | 310.21 | 86,922 | +1.16(+0.37%) |
Aug 02, 2013 | 297.42 | 309.79 | 297.42 | 309.05 | 69,747 | +10.53(+3.53%) |