Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 229.80 | 231.00 | 227.20 | 229.40 | 0 | -2.40(-1.04%) |
Sep 27, 2013 | 236.00 | 239.50 | 231.20 | 231.80 | 0 | -4.80(-2.03%) |
Sep 26, 2013 | 231.20 | 237.20 | 228.60 | 236.60 | 7,608 | +8.40(+3.68%) |
Sep 25, 2013 | 235.60 | 235.60 | 227.60 | 228.20 | 6,336 | -7.00(-2.98%) |
Sep 24, 2013 | 230.20 | 240.40 | 230.20 | 235.20 | 6,711 | +4.20(+1.82%) |
Sep 23, 2013 | 232.60 | 234.00 | 229.20 | 231.00 | 4,622 | -0.80(-0.35%) |
Sep 20, 2013 | 237.40 | 237.40 | 230.00 | 231.80 | 0 | -4.20(-1.78%) |
Sep 19, 2013 | 236.00 | 239.40 | 233.00 | 236.00 | 4,760 | +1.00(+0.43%) |
Sep 18, 2013 | 235.40 | 238.60 | 230.64 | 235.00 | 0 | +0.20(+0.09%) |
Sep 17, 2013 | 229.80 | 236.00 | 228.40 | 234.80 | 0 | +4.40(+1.91%) |
Sep 16, 2013 | 234.00 | 235.40 | 229.40 | 230.40 | 0 | -2.00(-0.86%) |
Sep 13, 2013 | 232.00 | 235.20 | 230.02 | 232.40 | 0 | +1.80(+0.78%) |
Sep 12, 2013 | 230.40 | 232.00 | 229.40 | 230.60 | 0 | +1.00(+0.44%) |
Sep 11, 2013 | 230.00 | 235.02 | 229.00 | 229.60 | 0 | -1.20(-0.52%) |
Sep 10, 2013 | 229.20 | 232.99 | 227.40 | 230.80 | 12,671 | +2.20(+0.96%) |
Sep 09, 2013 | 218.20 | 230.80 | 218.20 | 228.60 | 0 | +11.40(+5.25%) |
Sep 06, 2013 | 220.00 | 222.80 | 208.25 | 217.20 | 0 | -0.80(-0.37%) |
Sep 05, 2013 | 211.80 | 218.60 | 209.80 | 218.00 | 8,675 | +6.80(+3.22%) |
Sep 04, 2013 | 203.20 | 213.40 | 197.60 | 211.20 | 0 | +8.40(+4.14%) |
Sep 03, 2013 | 203.80 | 206.60 | 199.20 | 202.80 | 0 | +2.80(+1.40%) |
Aug 30, 2013 | 204.60 | 212.20 | 199.47 | 200.00 | 0 | -5.40(-2.63%) |
Aug 29, 2013 | 196.60 | 206.00 | 196.40 | 205.40 | 2,457 | +6.00(+3.01%) |
Aug 28, 2013 | 203.20 | 203.80 | 198.40 | 199.40 | 0 | -4.20(-2.06%) |
Aug 27, 2013 | 208.00 | 212.20 | 200.00 | 203.60 | 7,024 | -6.80(-3.23%) |
Aug 26, 2013 | 217.40 | 217.60 | 210.00 | 210.40 | 0 | -7.20(-3.31%) |
Aug 23, 2013 | 216.60 | 219.00 | 213.20 | 217.60 | 0 | +0.80(+0.37%) |
Aug 22, 2013 | 214.40 | 220.00 | 214.00 | 216.80 | 1,762 | +2.80(+1.31%) |
Aug 21, 2013 | 218.20 | 219.52 | 213.60 | 214.00 | 0 | -5.40(-2.46%) |
Aug 20, 2013 | 217.40 | 219.80 | 217.00 | 219.40 | 2,385 | +1.80(+0.83%) |
Aug 19, 2013 | 217.80 | 221.00 | 217.60 | 217.60 | 2,877 | -1.00(-0.46%) |
Aug 16, 2013 | 218.60 | 221.60 | 217.40 | 218.60 | 0 | -1.40(-0.64%) |
Aug 15, 2013 | 223.40 | 226.57 | 219.80 | 220.00 | 8,335 | -6.80(-3.00%) |
Aug 14, 2013 | 229.80 | 230.00 | 226.20 | 226.80 | 4,236 | -1.50(-0.66%) |
Aug 13, 2013 | 229.80 | 229.80 | 227.20 | 228.30 | 4,361 | -1.30(-0.57%) |
Aug 12, 2013 | 226.80 | 230.40 | 226.80 | 229.60 | 3,680 | +0.80(+0.35%) |
Aug 09, 2013 | 232.80 | 234.20 | 228.00 | 228.80 | 2,580 | -5.40(-2.31%) |
Aug 08, 2013 | 234.00 | 235.50 | 233.40 | 234.20 | 2,696 | +2.00(+0.86%) |
Aug 07, 2013 | 233.00 | 236.00 | 232.00 | 232.20 | 5,705 | -2.00(-0.85%) |
Aug 06, 2013 | 239.00 | 239.00 | 234.00 | 234.20 | 7,216 | -4.80(-2.01%) |
Aug 05, 2013 | 238.60 | 240.60 | 236.60 | 239.00 | 5,338 | +1.20(+0.50%) |
Aug 02, 2013 | 236.80 | 239.20 | 236.60 | 237.80 | 1,843 | -0.60(-0.25%) |
Aug 01, 2013 | 238.00 | 239.20 | 235.80 | 238.40 | 2,262 | +2.80(+1.19%) |
Jul 31, 2013 | 238.80 | 240.00 | 233.00 | 235.60 | 0 | -3.20(-1.34%) |
Jul 30, 2013 | 239.00 | 241.00 | 236.80 | 238.80 | 0 | +1.40(+0.59%) |
Jul 29, 2013 | 244.20 | 244.20 | 236.80 | 237.40 | 0 | -7.00(-2.86%) |
Jul 26, 2013 | 246.00 | 246.80 | 241.40 | 244.40 | 0 | -3.60(-1.45%) |
Jul 25, 2013 | 242.40 | 248.40 | 240.40 | 248.00 | 0 | +4.60(+1.89%) |
Jul 24, 2013 | 244.20 | 245.40 | 236.52 | 243.40 | 0 | -1.20(-0.49%) |
Jul 23, 2013 | 245.00 | 247.20 | 242.60 | 244.60 | 0 | -0.40(-0.16%) |
Jul 22, 2013 | 244.00 | 248.80 | 243.80 | 245.00 | 0 | -1.40(-0.57%) |
Jul 19, 2013 | 250.60 | 250.60 | 246.20 | 246.40 | 0 | -5.20(-2.07%) |
Jul 18, 2013 | 251.40 | 252.00 | 248.20 | 251.60 | 0 | +0.40(+0.16%) |
Jul 17, 2013 | 251.60 | 254.40 | 248.00 | 251.20 | 10,163 | +1.20(+0.48%) |
Jul 16, 2013 | 244.80 | 250.00 | 243.20 | 250.00 | 0 | +4.70(+1.92%) |
Jul 15, 2013 | 238.40 | 245.60 | 235.90 | 245.30 | 0 | +6.10(+2.55%) |
Jul 12, 2013 | 235.80 | 239.40 | 235.70 | 239.20 | 0 | +2.20(+0.93%) |
Jul 11, 2013 | 236.40 | 237.00 | 234.60 | 237.00 | 0 | +2.60(+1.11%) |
Jul 10, 2013 | 230.00 | 235.00 | 229.60 | 234.40 | 0 | +4.40(+1.91%) |
Jul 09, 2013 | 236.80 | 236.80 | 229.60 | 230.00 | 0 | -6.60(-2.79%) |
Jul 08, 2013 | 236.00 | 237.00 | 234.00 | 236.60 | 0 | +0.80(+0.34%) |
Jul 05, 2013 | 239.60 | 239.60 | 232.00 | 235.80 | 0 | -0.80(-0.34%) |
Jul 03, 2013 | 234.40 | 237.00 | 232.20 | 236.60 | 0 | +2.00(+0.85%) |
Jul 02, 2013 | 233.40 | 236.25 | 229.00 | 234.60 | 0 | +0.40(+0.17%) |