Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 248.14 | 251.13 | 247.24 | 247.46 | 102,540 | -0.46(-0.19%) |
Oct 30, 2013 | 249.06 | 250.30 | 246.95 | 247.92 | 237,615 | -1.37(-0.55%) |
Oct 29, 2013 | 248.27 | 250.24 | 246.66 | 249.29 | 236,171 | +1.30(+0.52%) |
Oct 28, 2013 | 249.86 | 249.86 | 246.52 | 247.99 | 112,217 | -2.47(-0.99%) |
Oct 25, 2013 | 250.95 | 251.25 | 248.11 | 250.46 | 197,274 | +0.47(+0.19%) |
Oct 24, 2013 | 245.04 | 250.50 | 245.04 | 249.99 | 173,181 | +5.01(+2.05%) |
Oct 23, 2013 | 245.69 | 247.10 | 244.02 | 244.98 | 110,203 | -1.20(-0.49%) |
Oct 22, 2013 | 247.75 | 250.14 | 245.14 | 246.18 | 130,483 | -0.93(-0.38%) |
Oct 21, 2013 | 247.55 | 250.00 | 246.07 | 247.11 | 118,593 | -0.20(-0.08%) |
Oct 18, 2013 | 246.50 | 247.47 | 244.41 | 247.31 | 210,660 | +2.16(+0.88%) |
Oct 17, 2013 | 240.03 | 246.11 | 239.15 | 245.15 | 103,236 | +4.14(+1.72%) |
Oct 16, 2013 | 241.71 | 243.89 | 240.17 | 241.01 | 126,590 | +1.34(+0.56%) |
Oct 15, 2013 | 242.87 | 243.45 | 238.91 | 239.67 | 120,201 | -3.68(-1.51%) |
Oct 14, 2013 | 241.01 | 244.42 | 240.16 | 243.35 | 89,092 | +1.50(+0.62%) |
Oct 11, 2013 | 239.25 | 243.59 | 239.25 | 241.85 | 106,304 | +1.54(+0.64%) |
Oct 10, 2013 | 237.54 | 241.20 | 237.54 | 240.31 | 74,499 | +6.33(+2.71%) |
Oct 09, 2013 | 234.15 | 235.55 | 231.05 | 233.98 | 152,323 | +0.27(+0.12%) |
Oct 08, 2013 | 237.39 | 239.93 | 233.66 | 233.71 | 121,410 | -4.59(-1.93%) |
Oct 07, 2013 | 237.24 | 240.48 | 237.13 | 238.30 | 128,125 | -1.46(-0.61%) |
Oct 04, 2013 | 238.57 | 242.25 | 237.59 | 239.76 | 114,516 | +0.92(+0.39%) |
Oct 03, 2013 | 241.04 | 242.00 | 236.63 | 238.84 | 136,664 | -2.46(-1.02%) |
Oct 02, 2013 | 241.21 | 242.73 | 239.09 | 241.30 | 114,450 | -1.23(-0.51%) |
Oct 01, 2013 | 240.45 | 247.00 | 238.90 | 242.53 | 275,320 | +2.44(+1.02%) |
Sep 30, 2013 | 236.31 | 241.98 | 236.22 | 240.09 | 158,884 | -0.10(-0.04%) |
Sep 27, 2013 | 241.05 | 242.00 | 239.70 | 240.19 | 70,530 | -2.37(-0.98%) |
Sep 26, 2013 | 241.08 | 243.57 | 239.49 | 242.56 | 86,721 | +2.18(+0.91%) |
Sep 25, 2013 | 240.40 | 241.90 | 238.28 | 240.38 | 103,325 | +0.98(+0.41%) |
Sep 24, 2013 | 240.45 | 242.49 | 238.32 | 239.40 | 119,493 | -0.57(-0.24%) |
Sep 23, 2013 | 238.92 | 240.65 | 236.52 | 239.97 | 75,521 | +1.45(+0.61%) |
Sep 20, 2013 | 241.68 | 242.41 | 238.50 | 238.52 | 182,729 | -2.43(-1.01%) |
Sep 19, 2013 | 241.04 | 241.85 | 238.95 | 240.95 | 76,046 | +0.57(+0.24%) |
Sep 18, 2013 | 238.25 | 241.11 | 235.91 | 240.38 | 61,132 | +1.15(+0.48%) |
Sep 17, 2013 | 239.03 | 240.21 | 237.64 | 239.23 | 65,832 | -0.09(-0.04%) |
Sep 16, 2013 | 239.49 | 241.13 | 235.22 | 239.32 | 130,175 | +4.10(+1.74%) |
Sep 13, 2013 | 235.79 | 237.24 | 233.12 | 235.22 | 113,798 | +0.17(+0.07%) |
Sep 12, 2013 | 232.54 | 236.60 | 232.36 | 235.05 | 89,726 | +2.23(+0.96%) |
Sep 11, 2013 | 232.59 | 234.30 | 231.19 | 232.82 | 84,800 | -0.09(-0.04%) |
Sep 10, 2013 | 230.46 | 233.45 | 229.33 | 232.91 | 85,927 | +3.58(+1.56%) |
Sep 09, 2013 | 228.56 | 230.17 | 228.45 | 229.33 | 63,877 | +1.22(+0.53%) |
Sep 06, 2013 | 227.00 | 229.96 | 223.61 | 228.11 | 187,330 | +4.15(+1.85%) |
Sep 05, 2013 | 225.78 | 226.70 | 223.82 | 223.96 | 88,859 | -2.15(-0.95%) |
Sep 04, 2013 | 221.00 | 227.22 | 220.25 | 226.11 | 99,453 | +5.03(+2.28%) |
Sep 03, 2013 | 223.13 | 225.02 | 217.82 | 221.08 | 224,841 | +0.85(+0.39%) |
Aug 30, 2013 | 224.97 | 224.97 | 219.87 | 220.23 | 87,269 | -4.72(-2.10%) |
Aug 29, 2013 | 223.36 | 227.68 | 222.38 | 224.95 | 109,745 | +0.39(+0.17%) |
Aug 28, 2013 | 222.33 | 226.09 | 221.00 | 224.56 | 95,175 | +2.15(+0.97%) |
Aug 27, 2013 | 225.00 | 226.16 | 222.40 | 222.41 | 79,479 | -5.00(-2.20%) |
Aug 26, 2013 | 229.00 | 229.93 | 226.75 | 227.41 | 49,138 | -1.59(-0.69%) |
Aug 23, 2013 | 231.52 | 231.55 | 226.77 | 229.00 | 43,553 | -1.25(-0.54%) |
Aug 22, 2013 | 223.46 | 231.03 | 223.28 | 230.25 | 79,187 | +6.81(+3.05%) |
Aug 21, 2013 | 224.19 | 226.45 | 223.17 | 223.44 | 51,181 | -1.89(-0.84%) |
Aug 20, 2013 | 224.29 | 226.29 | 222.86 | 225.33 | 33,814 | +1.28(+0.57%) |
Aug 19, 2013 | 224.73 | 226.36 | 224.00 | 224.05 | 50,145 | -1.66(-0.74%) |
Aug 16, 2013 | 224.89 | 227.49 | 223.72 | 225.71 | 81,042 | +0.60(+0.27%) |
Aug 15, 2013 | 226.25 | 228.61 | 224.61 | 225.11 | 85,042 | -4.50(-1.96%) |
Aug 14, 2013 | 230.90 | 230.91 | 228.17 | 229.61 | 68,047 | -0.78(-0.34%) |
Aug 13, 2013 | 229.98 | 230.60 | 228.70 | 230.39 | 70,315 | +0.51(+0.22%) |
Aug 12, 2013 | 227.74 | 229.93 | 227.59 | 229.88 | 49,749 | +1.67(+0.73%) |
Aug 09, 2013 | 228.10 | 229.87 | 227.92 | 228.21 | 42,370 | -0.29(-0.13%) |
Aug 08, 2013 | 228.65 | 229.68 | 227.42 | 228.50 | 176,396 | -0.19(-0.08%) |
Aug 07, 2013 | 228.15 | 228.98 | 225.50 | 228.69 | 184,109 | -0.31(-0.14%) |
Aug 06, 2013 | 227.48 | 229.57 | 226.08 | 229.00 | 146,771 | -0.08(-0.03%) |
Aug 05, 2013 | 226.65 | 229.35 | 226.61 | 229.08 | 105,919 | +1.87(+0.82%) |
Aug 02, 2013 | 192.89 | 228.00 | 210.00 | 227.21 | 133,135 | +0.02(+0.01%) |