Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 248.24 | 249.56 | 246.15 | 246.57 | 71,045 | -0.46(-0.19%) |
Nov 27, 2013 | 248.53 | 249.94 | 246.02 | 247.03 | 203,917 | -1.30(-0.52%) |
Nov 26, 2013 | 250.49 | 251.36 | 248.33 | 248.33 | 1,277,086 | -1.89(-0.76%) |
Nov 25, 2013 | 253.80 | 253.80 | 248.67 | 250.22 | 296,157 | -2.71(-1.07%) |
Nov 22, 2013 | 254.10 | 255.00 | 251.24 | 252.93 | 192,482 | -0.34(-0.13%) |
Nov 21, 2013 | 249.35 | 253.31 | 247.97 | 253.27 | 124,627 | +4.87(+1.96%) |
Nov 20, 2013 | 247.72 | 249.52 | 246.76 | 248.40 | 161,331 | +0.06(+0.02%) |
Nov 19, 2013 | 244.07 | 248.41 | 242.80 | 248.34 | 246,998 | +3.55(+1.45%) |
Nov 18, 2013 | 247.35 | 248.92 | 243.43 | 244.79 | 148,439 | -2.70(-1.09%) |
Nov 15, 2013 | 243.67 | 248.94 | 243.67 | 247.49 | 180,651 | +3.87(+1.59%) |
Nov 14, 2013 | 239.60 | 244.20 | 239.20 | 243.62 | 170,761 | +3.34(+1.39%) |
Nov 13, 2013 | 239.34 | 240.80 | 237.56 | 240.28 | 252,117 | +0.03(+0.01%) |
Nov 12, 2013 | 239.67 | 241.54 | 237.83 | 240.25 | 218,069 | -0.11(-0.05%) |
Nov 11, 2013 | 238.11 | 240.49 | 236.53 | 240.36 | 166,440 | +1.36(+0.57%) |
Nov 08, 2013 | 236.22 | 242.29 | 235.52 | 239.00 | 431,387 | -5.99(-2.44%) |
Nov 07, 2013 | 247.79 | 250.03 | 243.43 | 244.99 | 140,045 | -2.53(-1.02%) |
Nov 06, 2013 | 247.79 | 249.46 | 246.09 | 247.52 | 67,699 | +0.91(+0.37%) |
Nov 05, 2013 | 246.48 | 249.20 | 245.07 | 246.61 | 75,159 | -0.52(-0.21%) |
Nov 04, 2013 | 248.33 | 248.46 | 246.36 | 247.13 | 86,660 | -0.46(-0.19%) |
Nov 01, 2013 | 247.45 | 249.06 | 245.84 | 247.59 | 54,885 | +0.13(+0.05%) |
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%) |