Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 525.24 | 529.72 | 523.19 | 523.86 | 160,126 | -1.14(-0.22%) |
Nov 27, 2013 | 526.21 | 527.08 | 523.12 | 525.00 | 307,810 | +0.00(+0.00%) |
Nov 26, 2013 | 532.16 | 532.77 | 525.00 | 525.00 | 391,906 | -7.31(-1.37%) |
Nov 25, 2013 | 537.55 | 540.94 | 530.88 | 532.31 | 201,546 | -5.17(-0.96%) |
Nov 22, 2013 | 544.00 | 544.00 | 536.48 | 537.48 | 221,078 | -1.74(-0.32%) |
Nov 21, 2013 | 534.90 | 542.00 | 531.20 | 539.22 | 382,072 | +7.56(+1.42%) |
Nov 20, 2013 | 536.00 | 542.51 | 528.46 | 531.66 | 254,425 | -6.50(-1.21%) |
Nov 19, 2013 | 539.00 | 541.81 | 537.73 | 538.16 | 246,030 | +0.65(+0.12%) |
Nov 18, 2013 | 547.23 | 550.28 | 535.16 | 537.51 | 274,218 | -9.46(-1.73%) |
Nov 15, 2013 | 545.99 | 549.50 | 544.88 | 546.97 | 309,957 | +3.05(+0.56%) |
Nov 14, 2013 | 534.30 | 544.67 | 534.30 | 543.92 | 255,241 | +8.50(+1.59%) |
Nov 12, 2013 | 535.76 | 537.73 | 532.00 | 535.42 | 226,555 | -1.02(-0.19%) |
Nov 11, 2013 | 535.71 | 537.24 | 534.00 | 536.44 | 164,420 | +1.24(+0.23%) |
Nov 08, 2013 | 527.80 | 536.80 | 525.49 | 535.20 | 428,863 | +10.18(+1.94%) |
Nov 07, 2013 | 540.01 | 540.01 | 524.67 | 525.02 | 652,920 | -14.61(-2.71%) |
Nov 06, 2013 | 543.21 | 546.80 | 537.76 | 539.63 | 469,846 | -3.42(-0.63%) |
Nov 05, 2013 | 535.03 | 543.68 | 533.21 | 543.05 | 411,315 | +7.87(+1.47%) |
Nov 04, 2013 | 529.50 | 536.56 | 526.58 | 535.18 | 364,461 | +7.58(+1.44%) |
Nov 01, 2013 | 526.78 | 529.89 | 524.90 | 527.60 | 367,455 | +0.63(+0.12%) |
Oct 31, 2013 | 521.44 | 531.43 | 521.44 | 526.97 | 323,049 | +2.62(+0.50%) |
Oct 30, 2013 | 528.95 | 529.84 | 522.85 | 524.35 | 283,388 | -3.58(-0.68%) |
Oct 29, 2013 | 527.99 | 529.90 | 523.14 | 527.93 | 338,195 | +0.08(+0.02%) |
Oct 28, 2013 | 527.00 | 527.92 | 522.78 | 527.85 | 418,102 | +0.35(+0.07%) |
Oct 25, 2013 | 522.05 | 528.00 | 521.10 | 527.50 | 475,244 | +4.53(+0.87%) |
Oct 24, 2013 | 521.13 | 524.54 | 517.85 | 522.97 | 423,828 | +2.18(+0.42%) |
Oct 23, 2013 | 515.02 | 522.50 | 514.68 | 520.79 | 586,162 | +0.79(+0.15%) |
Oct 22, 2013 | 509.08 | 520.72 | 509.08 | 520.00 | 816,875 | +10.75(+2.11%) |
Oct 21, 2013 | 509.59 | 512.00 | 506.50 | 509.25 | 909,779 | -0.49(-0.10%) |
Oct 18, 2013 | 481.05 | 511.00 | 477.34 | 509.74 | 2,438,883 | +70.67(+16.10%) |
Oct 17, 2013 | 438.60 | 442.47 | 438.05 | 439.07 | 781,068 | +1.00(+0.23%) |
Oct 16, 2013 | 436.57 | 438.51 | 434.12 | 438.07 | 510,824 | +4.46(+1.03%) |
Oct 15, 2013 | 441.43 | 443.69 | 432.93 | 433.61 | 554,302 | -8.41(-1.90%) |
Oct 14, 2013 | 441.42 | 447.65 | 440.54 | 442.02 | 543,166 | -1.59(-0.36%) |
Oct 11, 2013 | 439.20 | 443.93 | 438.08 | 443.61 | 411,228 | +7.74(+1.78%) |
Oct 10, 2013 | 432.07 | 436.95 | 430.28 | 435.87 | 309,768 | +7.20(+1.68%) |
Oct 09, 2013 | 430.00 | 432.75 | 423.25 | 428.67 | 443,044 | +0.95(+0.22%) |
Oct 08, 2013 | 432.12 | 434.00 | 423.39 | 427.72 | 634,770 | -5.68(-1.31%) |
Oct 07, 2013 | 430.00 | 434.22 | 428.91 | 433.40 | 523,329 | -0.72(-0.17%) |
Oct 04, 2013 | 426.50 | 434.36 | 425.86 | 434.12 | 335,930 | +7.62(+1.79%) |
Oct 03, 2013 | 426.15 | 428.53 | 421.01 | 426.50 | 440,248 | -0.64(-0.15%) |
Oct 02, 2013 | 425.67 | 427.39 | 420.20 | 427.14 | 227,434 | +1.47(+0.35%) |
Oct 01, 2013 | 429.19 | 431.00 | 422.04 | 425.67 | 309,411 | +6.67(+1.59%) |
Sep 27, 2013 | 417.99 | 420.00 | 417.99 | 419.00 | 124,064 | -1.34(-0.32%) |
Sep 26, 2013 | 416.25 | 422.00 | 415.95 | 420.34 | 180,237 | +4.75(+1.14%) |
Sep 25, 2013 | 418.74 | 418.74 | 415.00 | 415.59 | 152,767 | -3.17(-0.76%) |
Sep 24, 2013 | 418.42 | 423.78 | 415.74 | 418.76 | 392,640 | +3.52(+0.85%) |
Sep 23, 2013 | 415.35 | 418.55 | 412.35 | 415.24 | 207,793 | +0.16(+0.04%) |
Sep 20, 2013 | 420.93 | 424.91 | 414.96 | 415.08 | 581,903 | -6.62(-1.57%) |
Sep 19, 2013 | 426.75 | 427.72 | 421.51 | 421.70 | 250,066 | -4.53(-1.06%) |
Sep 18, 2013 | 425.40 | 427.50 | 423.10 | 426.23 | 290,838 | +0.82(+0.19%) |
Sep 17, 2013 | 424.86 | 425.87 | 421.72 | 425.41 | 165,046 | +1.95(+0.46%) |
Sep 16, 2013 | 425.58 | 425.34 | 421.00 | 423.46 | 342,170 | -1.88(-0.44%) |
Sep 13, 2013 | 423.85 | 425.50 | 419.29 | 425.34 | 278,058 | +3.70(+0.88%) |
Sep 12, 2013 | 420.30 | 425.00 | 420.11 | 421.64 | 220,420 | -1.84(-0.43%) |
Sep 11, 2013 | 416.83 | 423.49 | 415.85 | 423.48 | 353,692 | +4.84(+1.16%) |
Sep 10, 2013 | 413.25 | 419.00 | 412.87 | 418.64 | 288,452 | +6.94(+1.69%) |
Sep 09, 2013 | 408.54 | 412.68 | 408.00 | 411.70 | 218,860 | +3.18(+0.78%) |
Sep 06, 2013 | 408.78 | 411.77 | 403.53 | 408.52 | 256,447 | -0.20(-0.05%) |
Sep 05, 2013 | 409.17 | 412.34 | 408.00 | 408.72 | 174,580 | -0.99(-0.24%) |
Sep 04, 2013 | 406.30 | 410.37 | 404.48 | 409.71 | 267,679 | +4.81(+1.19%) |