Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 291.86 | 295.48 | 287.11 | 287.60 | 528,959 | -3.57(-1.23%) |
Oct 30, 2013 | 300.00 | 301.21 | 289.01 | 291.17 | 644,328 | -7.36(-2.47%) |
Oct 29, 2013 | 301.45 | 302.51 | 290.68 | 298.53 | 0 | -4.43(-1.46%) |
Oct 28, 2013 | 302.90 | 308.69 | 301.31 | 302.96 | 0 | +0.72(+0.24%) |
Oct 25, 2013 | 305.10 | 306.81 | 299.17 | 302.24 | 0 | -2.18(-0.72%) |
Oct 24, 2013 | 301.02 | 307.14 | 300.52 | 304.42 | 547,124 | +4.63(+1.54%) |
Oct 23, 2013 | 302.49 | 303.66 | 296.31 | 299.79 | 526,772 | -4.70(-1.54%) |
Oct 22, 2013 | 295.69 | 305.40 | 295.44 | 304.49 | 642,186 | +9.60(+3.26%) |
Oct 21, 2013 | 304.91 | 307.00 | 293.91 | 294.89 | 524,537 | -8.67(-2.86%) |
Oct 18, 2013 | 308.40 | 309.96 | 300.51 | 303.56 | 642,735 | -4.30(-1.40%) |
Oct 17, 2013 | 306.81 | 310.00 | 300.53 | 307.86 | 704,269 | +0.21(+0.07%) |
Oct 16, 2013 | 302.00 | 307.76 | 298.06 | 307.65 | 1,176,161 | +17.22(+5.93%) |
Oct 15, 2013 | 294.04 | 298.09 | 290.00 | 290.43 | 430,496 | -5.20(-1.76%) |
Oct 14, 2013 | 287.38 | 296.33 | 284.10 | 295.63 | 0 | +5.33(+1.84%) |
Oct 11, 2013 | 293.97 | 293.97 | 287.52 | 290.30 | 0 | -3.78(-1.29%) |
Oct 10, 2013 | 289.40 | 295.00 | 286.16 | 294.08 | 573,763 | +12.52(+4.45%) |
Oct 09, 2013 | 289.32 | 289.32 | 271.15 | 281.56 | 0 | -6.12(-2.13%) |
Oct 08, 2013 | 298.15 | 298.82 | 284.31 | 287.68 | 0 | -11.27(-3.77%) |
Oct 07, 2013 | 303.93 | 307.99 | 296.19 | 298.95 | 0 | -9.65(-3.13%) |
Oct 04, 2013 | 303.50 | 310.76 | 303.50 | 308.60 | 494,054 | +5.03(+1.66%) |
Oct 03, 2013 | 312.92 | 314.99 | 300.18 | 303.57 | 917,426 | -10.10(-3.22%) |
Oct 02, 2013 | 313.61 | 318.48 | 312.00 | 313.67 | 0 | -2.96(-0.94%) |
Oct 01, 2013 | 316.58 | 319.50 | 307.65 | 316.63 | 729,180 | +3.76(+1.20%) |
Sep 30, 2013 | 304.59 | 319.83 | 301.97 | 312.87 | 0 | +7.22(+2.36%) |
Sep 27, 2013 | 301.92 | 309.91 | 300.66 | 305.65 | 0 | +0.12(+0.04%) |
Sep 26, 2013 | 295.24 | 310.43 | 294.08 | 305.53 | 878,142 | +13.30(+4.55%) |
Sep 25, 2013 | 295.05 | 296.83 | 291.60 | 292.23 | 679,516 | -2.88(-0.98%) |
Sep 24, 2013 | 296.22 | 299.95 | 293.26 | 295.11 | 0 | -0.65(-0.22%) |
Sep 23, 2013 | 299.19 | 300.03 | 292.00 | 295.76 | 697,196 | -5.04(-1.68%) |
Sep 20, 2013 | 306.81 | 307.00 | 299.11 | 300.80 | 0 | -6.31(-2.05%) |
Sep 19, 2013 | 309.91 | 310.63 | 298.11 | 307.11 | 1,045,383 | -2.06(-0.67%) |
Sep 18, 2013 | 297.78 | 311.00 | 297.75 | 309.17 | 0 | +12.55(+4.23%) |
Sep 17, 2013 | 294.59 | 298.43 | 291.07 | 296.62 | 0 | +2.26(+0.77%) |
Sep 16, 2013 | 290.70 | 295.98 | 285.35 | 294.36 | 0 | +4.39(+1.51%) |
Sep 13, 2013 | 278.75 | 290.00 | 278.75 | 289.97 | 0 | +16.37(+5.98%) |
Sep 12, 2013 | 276.97 | 278.81 | 272.20 | 273.60 | 328,700 | -3.25(-1.17%) |
Sep 11, 2013 | 277.07 | 277.77 | 269.50 | 276.85 | 0 | +0.21(+0.08%) |
Sep 10, 2013 | 279.80 | 279.95 | 275.28 | 276.64 | 583,866 | -0.16(-0.06%) |
Sep 09, 2013 | 267.91 | 277.48 | 267.91 | 276.80 | 0 | +9.23(+3.45%) |
Sep 06, 2013 | 270.00 | 270.12 | 261.80 | 267.57 | 0 | -1.07(-0.40%) |
Sep 05, 2013 | 268.52 | 270.00 | 265.99 | 268.64 | 601,133 | +0.43(+0.16%) |
Sep 04, 2013 | 258.90 | 269.11 | 255.00 | 268.21 | 916,115 | +9.06(+3.50%) |
Sep 03, 2013 | 245.99 | 259.98 | 245.99 | 259.15 | 0 | +16.84(+6.95%) |
Aug 30, 2013 | 243.20 | 244.28 | 237.88 | 242.31 | 0 | -1.27(-0.52%) |
Aug 29, 2013 | 241.08 | 247.76 | 241.02 | 243.58 | 0 | +0.51(+0.21%) |
Aug 28, 2013 | 239.93 | 243.48 | 235.02 | 243.07 | 559,711 | +3.90(+1.63%) |
Aug 27, 2013 | 240.74 | 243.27 | 238.19 | 239.17 | 676,668 | -5.84(-2.38%) |
Aug 26, 2013 | 239.00 | 246.59 | 238.03 | 245.01 | 0 | +6.16(+2.58%) |
Aug 23, 2013 | 239.53 | 240.00 | 236.43 | 238.85 | 0 | +1.50(+0.63%) |
Aug 22, 2013 | 233.84 | 240.22 | 233.06 | 237.35 | 409,739 | +4.98(+2.14%) |
Aug 21, 2013 | 231.71 | 236.55 | 230.70 | 232.37 | 602,449 | -0.93(-0.40%) |
Aug 20, 2013 | 229.55 | 238.80 | 227.97 | 233.30 | 692,429 | +5.65(+2.48%) |
Aug 19, 2013 | 229.90 | 231.89 | 227.64 | 227.65 | 0 | -3.33(-1.44%) |
Aug 16, 2013 | 233.73 | 236.77 | 230.78 | 230.98 | 0 | -2.84(-1.21%) |
Aug 15, 2013 | 240.20 | 240.80 | 233.50 | 233.82 | 664,563 | -7.45(-3.09%) |
Aug 14, 2013 | 244.00 | 248.13 | 240.87 | 241.27 | 0 | -3.12(-1.28%) |
Aug 13, 2013 | 245.59 | 246.41 | 242.02 | 244.39 | 619,312 | -1.57(-0.64%) |
Aug 12, 2013 | 248.59 | 249.15 | 242.84 | 245.96 | 490,689 | -4.05(-1.62%) |
Aug 09, 2013 | 251.08 | 256.00 | 249.58 | 250.01 | 391,932 | -2.48(-0.98%) |
Aug 08, 2013 | 254.98 | 255.99 | 251.87 | 252.49 | 425,756 | -0.74(-0.29%) |
Aug 07, 2013 | 254.32 | 258.56 | 251.15 | 253.23 | 727,740 | -1.27(-0.50%) |
Aug 06, 2013 | 258.65 | 264.00 | 249.17 | 254.50 | 2,038,689 | -16.49(-6.09%) |
Aug 05, 2013 | 273.30 | 276.00 | 269.73 | 270.99 | 636,740 | -1.40(-0.51%) |
Aug 02, 2013 | 277.64 | 277.99 | 270.41 | 272.39 | 637,515 | -5.90(-2.12%) |