Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 230.22 | 231.27 | 226.52 | 228.10 | 769,183 | -0.91(-0.40%) |
Nov 27, 2013 | 228.95 | 232.85 | 227.36 | 229.01 | 1,569,739 | -3.03(-1.31%) |
Nov 26, 2013 | 230.86 | 233.93 | 228.84 | 232.04 | 1,422,310 | +1.48(+0.64%) |
Nov 25, 2013 | 232.21 | 232.61 | 226.69 | 230.56 | 1,785,582 | -2.73(-1.17%) |
Nov 22, 2013 | 233.56 | 233.56 | 229.12 | 233.29 | 1,158,865 | +1.38(+0.60%) |
Nov 21, 2013 | 227.03 | 231.94 | 226.59 | 231.91 | 1,860,423 | +6.46(+2.87%) |
Nov 20, 2013 | 227.16 | 229.94 | 224.91 | 225.45 | 1,550,564 | +0.10(+0.04%) |
Nov 19, 2013 | 226.09 | 228.57 | 222.92 | 225.34 | 1,750,281 | -1.18(-0.52%) |
Nov 18, 2013 | 232.98 | 234.26 | 225.68 | 226.52 | 2,313,511 | -6.77(-2.90%) |
Nov 15, 2013 | 233.52 | 234.09 | 231.67 | 233.29 | 1,102,647 | +0.30(+0.13%) |
Nov 14, 2013 | 230.97 | 233.96 | 228.37 | 232.98 | 2,307,740 | +5.82(+2.56%) |
Nov 12, 2013 | 229.62 | 230.66 | 226.05 | 227.16 | 1,946,141 | -2.73(-1.19%) |
Nov 11, 2013 | 229.45 | 231.23 | 227.53 | 229.89 | 950,317 | +0.81(+0.35%) |
Nov 08, 2013 | 224.64 | 229.89 | 223.70 | 229.08 | 2,423,486 | +5.69(+2.55%) |
Nov 07, 2013 | 231.37 | 231.37 | 222.01 | 223.39 | 4,850,345 | -6.43(-2.80%) |
Nov 06, 2013 | 236.42 | 237.53 | 228.91 | 229.82 | 2,874,868 | -5.12(-2.18%) |
Nov 05, 2013 | 239.04 | 239.04 | 234.15 | 234.94 | 1,947,373 | -4.98(-2.08%) |
Nov 04, 2013 | 233.89 | 240.19 | 233.89 | 239.92 | 2,401,219 | +7.17(+3.08%) |
Nov 01, 2013 | 235.41 | 235.41 | 226.76 | 232.75 | 3,164,477 | -1.41(-0.60%) |
Oct 31, 2013 | 237.02 | 237.69 | 232.72 | 234.16 | 2,354,075 | -3.20(-1.35%) |
Oct 30, 2013 | 242.14 | 243.99 | 234.73 | 237.36 | 2,355,405 | -4.58(-1.89%) |
Oct 29, 2013 | 240.22 | 242.51 | 240.05 | 241.94 | 886,822 | +2.56(+1.07%) |
Oct 28, 2013 | 239.95 | 241.06 | 238.37 | 239.38 | 746,068 | -1.04(-0.43%) |
Oct 25, 2013 | 241.84 | 242.84 | 237.97 | 240.42 | 1,195,012 | -0.27(-0.11%) |
Oct 24, 2013 | 234.23 | 240.84 | 232.72 | 240.69 | 2,309,719 | +5.96(+2.54%) |
Oct 23, 2013 | 238.87 | 238.97 | 233.32 | 234.73 | 3,150,702 | -6.16(-2.56%) |
Oct 22, 2013 | 244.46 | 246.88 | 240.56 | 240.89 | 2,886,936 | -1.78(-0.73%) |
Oct 21, 2013 | 244.66 | 248.23 | 242.57 | 242.68 | 1,987,142 | -2.05(-0.84%) |
Oct 18, 2013 | 242.47 | 244.73 | 240.15 | 244.73 | 1,794,910 | +4.24(+1.76%) |
Oct 17, 2013 | 238.67 | 240.59 | 237.83 | 240.49 | 1,851,788 | +1.48(+0.62%) |
Oct 16, 2013 | 234.80 | 239.88 | 234.26 | 239.01 | 2,186,509 | +6.53(+2.81%) |
Oct 15, 2013 | 232.78 | 234.87 | 230.97 | 232.48 | 1,592,785 | -0.03(-0.01%) |
Oct 14, 2013 | 229.01 | 232.82 | 228.41 | 232.51 | 1,172,025 | +1.95(+0.85%) |
Oct 11, 2013 | 225.58 | 232.72 | 225.55 | 230.56 | 1,753,065 | +3.77(+1.66%) |
Oct 10, 2013 | 223.39 | 227.30 | 222.89 | 226.79 | 1,293,887 | +6.77(+3.07%) |
Oct 09, 2013 | 222.22 | 222.85 | 218.65 | 220.03 | 2,202,816 | -1.99(-0.89%) |
Oct 08, 2013 | 227.20 | 228.00 | 221.91 | 222.01 | 1,699,699 | -4.48(-1.98%) |
Oct 07, 2013 | 226.86 | 229.28 | 226.39 | 226.49 | 1,224,402 | -3.70(-1.61%) |
Oct 04, 2013 | 227.87 | 231.50 | 226.56 | 230.19 | 942,385 | +3.27(+1.44%) |
Oct 03, 2013 | 226.82 | 227.50 | 223.73 | 226.93 | 980,877 | +0.44(+0.19%) |
Oct 02, 2013 | 225.34 | 227.63 | 223.43 | 226.49 | 1,029,086 | +0.47(+0.21%) |
Oct 01, 2013 | 221.47 | 226.76 | 221.37 | 226.02 | 1,366,866 | +2.83(+1.27%) |
Sep 27, 2013 | 223.12 | 224.20 | 222.18 | 223.19 | 669,208 | -0.50(-0.23%) |
Sep 26, 2013 | 222.69 | 223.83 | 220.67 | 223.70 | 672,636 | +1.41(+0.64%) |
Sep 25, 2013 | 221.95 | 223.90 | 221.84 | 222.28 | 991,738 | +0.88(+0.40%) |
Sep 24, 2013 | 219.79 | 223.19 | 219.29 | 221.41 | 758,733 | +1.04(+0.47%) |
Sep 23, 2013 | 218.98 | 220.80 | 217.74 | 220.36 | 969,361 | +0.10(+0.05%) |
Sep 20, 2013 | 222.38 | 222.55 | 219.32 | 220.26 | 1,040,703 | -1.48(-0.67%) |
Sep 19, 2013 | 223.39 | 224.40 | 220.87 | 221.75 | 1,026,023 | -0.74(-0.33%) |
Sep 18, 2013 | 219.29 | 223.83 | 218.35 | 222.49 | 1,738,435 | +2.89(+1.32%) |
Sep 17, 2013 | 217.11 | 219.73 | 216.81 | 219.60 | 916,094 | +2.79(+1.29%) |
Sep 16, 2013 | 219.43 | 219.43 | 216.54 | 216.81 | 880,514 | -0.67(-0.31%) |
Sep 13, 2013 | 217.65 | 218.46 | 216.84 | 217.48 | 528,950 | +0.20(+0.09%) |
Sep 12, 2013 | 218.15 | 219.46 | 216.54 | 217.28 | 874,573 | -0.54(-0.25%) |
Sep 11, 2013 | 215.57 | 217.92 | 213.55 | 217.82 | 1,024,495 | +2.22(+1.03%) |
Sep 10, 2013 | 216.20 | 216.34 | 213.28 | 215.60 | 1,100,321 | -0.50(-0.23%) |
Sep 09, 2013 | 214.42 | 216.82 | 214.42 | 216.10 | 638,966 | +2.49(+1.16%) |
Sep 06, 2013 | 213.85 | 215.50 | 211.43 | 213.62 | 916,974 | +0.81(+0.38%) |
Sep 05, 2013 | 211.47 | 213.72 | 211.47 | 212.81 | 971,964 | +1.31(+0.62%) |
Sep 04, 2013 | 210.02 | 211.96 | 209.55 | 211.50 | 643,541 | +1.01(+0.48%) |