Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 237.33 | 237.33 | 231.63 | 231.89 | 302,451 | -2.43(-1.04%) |
Nov 27, 2013 | 231.70 | 234.51 | 231.25 | 234.32 | 553,270 | +3.17(+1.37%) |
Nov 26, 2013 | 227.83 | 232.90 | 227.83 | 231.15 | 884,934 | +1.39(+0.60%) |
Nov 25, 2013 | 231.98 | 232.34 | 229.45 | 229.76 | 399,366 | -1.63(-0.70%) |
Nov 22, 2013 | 231.55 | 231.56 | 229.23 | 231.39 | 807,512 | +0.25(+0.11%) |
Nov 21, 2013 | 227.98 | 231.48 | 226.86 | 231.14 | 525,596 | +3.35(+1.47%) |
Nov 20, 2013 | 230.62 | 232.52 | 226.53 | 227.79 | 643,661 | -2.57(-1.11%) |
Nov 19, 2013 | 231.76 | 233.10 | 229.75 | 230.35 | 448,425 | -1.17(-0.51%) |
Nov 18, 2013 | 232.91 | 233.56 | 230.80 | 231.53 | 729,463 | +0.57(+0.25%) |
Nov 15, 2013 | 230.43 | 232.77 | 229.87 | 230.96 | 649,388 | +0.45(+0.20%) |
Nov 14, 2013 | 227.33 | 230.70 | 226.91 | 230.51 | 839,661 | +2.99(+1.31%) |
Nov 13, 2013 | 224.84 | 227.66 | 224.24 | 227.52 | 839,517 | +1.12(+0.49%) |
Nov 12, 2013 | 228.98 | 230.33 | 225.81 | 226.40 | 609,029 | -3.79(-1.65%) |
Nov 11, 2013 | 229.08 | 231.34 | 228.34 | 230.19 | 555,910 | +0.46(+0.20%) |
Nov 08, 2013 | 226.28 | 230.13 | 226.24 | 229.74 | 1,133,152 | +3.74(+1.65%) |
Nov 07, 2013 | 234.99 | 234.99 | 225.89 | 226.00 | 631,294 | -6.34(-2.73%) |
Nov 06, 2013 | 233.10 | 233.87 | 230.90 | 232.34 | 630,518 | +2.41(+1.05%) |
Nov 05, 2013 | 231.39 | 231.77 | 228.90 | 229.94 | 564,829 | -1.24(-0.54%) |
Nov 04, 2013 | 231.37 | 232.09 | 230.82 | 231.18 | 565,770 | -0.13(-0.06%) |
Nov 01, 2013 | 229.23 | 231.70 | 228.64 | 231.31 | 648,970 | +2.16(+0.94%) |
Oct 31, 2013 | 233.38 | 235.52 | 229.07 | 229.14 | 1,157,581 | -4.09(-1.75%) |
Oct 30, 2013 | 235.43 | 237.15 | 232.83 | 233.23 | 803,535 | -2.35(-1.00%) |
Oct 29, 2013 | 235.20 | 236.02 | 234.19 | 235.58 | 556,173 | +0.62(+0.27%) |
Oct 28, 2013 | 234.62 | 236.34 | 233.05 | 234.96 | 665,667 | +0.63(+0.27%) |
Oct 25, 2013 | 233.82 | 234.99 | 232.62 | 234.32 | 4,684,871 | +0.50(+0.22%) |
Oct 24, 2013 | 232.13 | 234.94 | 231.00 | 233.82 | 800,626 | +2.99(+1.29%) |
Oct 23, 2013 | 232.12 | 232.26 | 228.62 | 230.84 | 1,010,892 | -2.43(-1.04%) |
Oct 22, 2013 | 231.84 | 234.31 | 230.34 | 233.26 | 901,181 | +3.56(+1.55%) |
Oct 21, 2013 | 229.81 | 231.31 | 228.89 | 229.70 | 763,739 | -0.09(-0.04%) |
Oct 18, 2013 | 228.12 | 230.38 | 225.93 | 229.79 | 1,060,384 | +2.40(+1.06%) |
Oct 17, 2013 | 220.82 | 227.83 | 219.57 | 227.39 | 1,302,724 | +6.12(+2.77%) |
Oct 16, 2013 | 216.90 | 223.59 | 214.73 | 221.27 | 1,149,438 | +6.25(+2.90%) |
Oct 15, 2013 | 215.65 | 217.01 | 214.16 | 215.02 | 971,634 | +0.00(+0.00%) |
Oct 14, 2013 | 212.83 | 215.31 | 211.39 | 215.02 | 579,495 | +1.36(+0.63%) |
Oct 11, 2013 | 211.21 | 214.19 | 210.18 | 213.66 | 603,077 | +2.47(+1.17%) |
Oct 10, 2013 | 204.33 | 211.57 | 204.33 | 211.20 | 758,547 | +7.96(+3.92%) |
Oct 09, 2013 | 200.42 | 205.13 | 200.38 | 203.24 | 1,192,256 | +3.08(+1.54%) |
Oct 08, 2013 | 204.26 | 205.35 | 200.10 | 200.15 | 840,648 | -3.38(-1.66%) |
Oct 07, 2013 | 204.78 | 205.88 | 203.42 | 203.53 | 515,072 | -3.67(-1.77%) |
Oct 04, 2013 | 205.93 | 207.39 | 205.19 | 207.21 | 442,005 | +1.58(+0.77%) |
Oct 03, 2013 | 205.38 | 207.19 | 203.01 | 205.62 | 754,509 | -0.97(-0.47%) |
Oct 02, 2013 | 205.09 | 206.60 | 202.82 | 206.60 | 771,765 | +0.85(+0.41%) |
Oct 01, 2013 | 205.67 | 206.19 | 203.28 | 205.74 | 781,900 | -0.40(-0.20%) |
Sep 30, 2013 | 202.37 | 206.51 | 202.37 | 206.15 | 706,242 | -0.25(-0.12%) |
Sep 27, 2013 | 205.56 | 207.07 | 204.39 | 206.40 | 666,209 | -1.32(-0.63%) |
Sep 26, 2013 | 206.60 | 208.15 | 206.11 | 207.72 | 412,432 | +1.86(+0.90%) |
Sep 25, 2013 | 205.69 | 206.93 | 204.56 | 205.86 | 834,784 | -1.72(-0.83%) |
Sep 24, 2013 | 209.40 | 209.81 | 207.27 | 207.58 | 565,772 | -1.87(-0.89%) |
Sep 23, 2013 | 212.36 | 212.36 | 207.93 | 209.45 | 825,826 | -2.55(-1.20%) |
Sep 20, 2013 | 216.11 | 217.43 | 211.79 | 212.00 | 1,244,916 | -4.07(-1.88%) |
Sep 19, 2013 | 213.93 | 217.34 | 213.31 | 216.06 | 1,175,506 | +3.22(+1.51%) |
Sep 18, 2013 | 207.62 | 214.48 | 207.04 | 212.84 | 1,553,445 | +4.89(+2.35%) |
Sep 17, 2013 | 207.70 | 208.19 | 206.65 | 207.95 | 793,278 | +0.25(+0.12%) |
Sep 16, 2013 | 205.60 | 208.19 | 201.58 | 207.70 | 1,678,084 | +6.12(+3.03%) |
Sep 13, 2013 | 199.88 | 201.71 | 199.25 | 201.58 | 736,607 | +1.81(+0.90%) |
Sep 12, 2013 | 197.66 | 200.99 | 197.66 | 199.78 | 799,065 | +0.39(+0.19%) |
Sep 11, 2013 | 201.39 | 201.77 | 198.83 | 199.39 | 1,035,636 | -3.63(-1.79%) |
Sep 10, 2013 | 202.63 | 204.17 | 201.98 | 203.02 | 793,818 | +2.64(+1.32%) |
Sep 09, 2013 | 199.85 | 200.45 | 197.97 | 200.38 | 796,898 | +1.39(+0.70%) |
Sep 06, 2013 | 200.68 | 201.49 | 197.62 | 198.99 | 809,264 | -1.17(-0.59%) |
Sep 05, 2013 | 202.53 | 203.28 | 199.63 | 200.17 | 703,801 | -2.54(-1.25%) |
Sep 04, 2013 | 200.72 | 203.66 | 199.65 | 202.70 | 638,622 | +1.77(+0.88%) |