Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 225.42 | 227.79 | 225.22 | 225.50 | 240,638 | +0.59(+0.26%) |
Nov 27, 2013 | 225.13 | 227.11 | 224.16 | 224.91 | 417,564 | +0.85(+0.38%) |
Nov 26, 2013 | 227.48 | 227.48 | 222.67 | 224.06 | 604,134 | -1.95(-0.86%) |
Nov 25, 2013 | 226.45 | 227.35 | 224.15 | 226.02 | 408,707 | -0.42(-0.19%) |
Nov 22, 2013 | 226.65 | 227.81 | 225.23 | 226.44 | 567,996 | +0.12(+0.05%) |
Nov 21, 2013 | 228.66 | 228.96 | 225.58 | 226.32 | 769,589 | -1.34(-0.59%) |
Nov 20, 2013 | 230.59 | 232.72 | 227.04 | 227.66 | 745,818 | -2.91(-1.26%) |
Nov 19, 2013 | 231.27 | 233.38 | 229.51 | 230.56 | 519,955 | -0.65(-0.28%) |
Nov 18, 2013 | 231.77 | 234.23 | 230.15 | 231.21 | 454,621 | -0.66(-0.29%) |
Nov 15, 2013 | 233.64 | 236.21 | 230.14 | 231.87 | 623,813 | -2.01(-0.86%) |
Nov 14, 2013 | 231.74 | 234.26 | 231.64 | 233.88 | 437,257 | +2.60(+1.12%) |
Nov 13, 2013 | 225.69 | 231.47 | 223.45 | 231.29 | 512,129 | +4.03(+1.77%) |
Nov 12, 2013 | 227.94 | 229.43 | 226.56 | 227.26 | 528,782 | -0.45(-0.20%) |
Nov 11, 2013 | 226.14 | 229.30 | 226.14 | 227.70 | 355,187 | +1.65(+0.73%) |
Nov 08, 2013 | 221.22 | 226.22 | 221.17 | 226.06 | 673,774 | +5.03(+2.28%) |
Nov 07, 2013 | 226.48 | 228.63 | 220.82 | 221.02 | 597,596 | -5.36(-2.37%) |
Nov 06, 2013 | 224.86 | 226.98 | 223.83 | 226.38 | 780,941 | +2.96(+1.32%) |
Nov 05, 2013 | 222.56 | 224.84 | 221.03 | 223.42 | 611,765 | +0.44(+0.20%) |
Nov 04, 2013 | 221.80 | 223.83 | 220.63 | 222.98 | 484,612 | +2.59(+1.17%) |
Nov 01, 2013 | 220.35 | 221.99 | 218.76 | 220.40 | 428,873 | -0.26(-0.12%) |
Oct 31, 2013 | 218.74 | 222.16 | 217.82 | 220.66 | 531,341 | +1.50(+0.68%) |
Oct 30, 2013 | 220.43 | 220.54 | 217.61 | 219.16 | 371,163 | -0.60(-0.27%) |
Oct 29, 2013 | 218.77 | 220.15 | 217.04 | 219.75 | 300,124 | +2.33(+1.07%) |
Oct 28, 2013 | 218.28 | 219.15 | 215.71 | 217.43 | 401,721 | -0.82(-0.38%) |
Oct 25, 2013 | 220.34 | 220.64 | 217.55 | 218.25 | 334,054 | -1.24(-0.56%) |
Oct 24, 2013 | 217.16 | 219.68 | 216.67 | 219.48 | 599,405 | +2.30(+1.06%) |
Oct 23, 2013 | 217.56 | 218.41 | 214.63 | 217.19 | 273,034 | +0.93(+0.43%) |
Oct 22, 2013 | 217.64 | 218.71 | 215.11 | 216.25 | 287,520 | -0.27(-0.12%) |
Oct 21, 2013 | 217.02 | 217.80 | 215.48 | 216.52 | 354,555 | +1.43(+0.67%) |
Oct 18, 2013 | 212.64 | 215.89 | 211.68 | 215.09 | 483,141 | +3.73(+1.77%) |
Oct 17, 2013 | 210.95 | 215.71 | 208.96 | 211.36 | 667,065 | +1.47(+0.70%) |
Oct 16, 2013 | 209.95 | 210.60 | 208.69 | 209.89 | 568,216 | +1.49(+0.71%) |
Oct 15, 2013 | 209.78 | 210.40 | 208.34 | 208.40 | 400,089 | -1.63(-0.78%) |
Oct 14, 2013 | 207.66 | 210.34 | 207.11 | 210.03 | 379,781 | +1.94(+0.93%) |
Oct 11, 2013 | 204.62 | 209.83 | 204.31 | 208.08 | 451,254 | +2.96(+1.44%) |
Oct 10, 2013 | 200.84 | 205.23 | 199.33 | 205.12 | 284,746 | +5.92(+2.97%) |
Oct 09, 2013 | 200.58 | 200.58 | 197.16 | 199.20 | 632,634 | -1.40(-0.70%) |
Oct 08, 2013 | 200.93 | 203.01 | 199.89 | 200.60 | 766,553 | -0.45(-0.22%) |
Oct 07, 2013 | 201.42 | 202.12 | 199.59 | 201.04 | 414,966 | -1.74(-0.86%) |
Oct 04, 2013 | 200.88 | 203.17 | 198.36 | 202.78 | 457,972 | +5.02(+2.54%) |
Oct 03, 2013 | 198.98 | 199.39 | 195.20 | 197.77 | 287,068 | -1.36(-0.68%) |
Oct 02, 2013 | 198.88 | 199.35 | 197.40 | 199.13 | 460,353 | -0.40(-0.20%) |
Oct 01, 2013 | 196.61 | 200.11 | 196.61 | 199.53 | 515,272 | +2.69(+1.37%) |
Sep 30, 2013 | 192.85 | 197.32 | 192.68 | 196.84 | 395,450 | +2.04(+1.05%) |
Sep 27, 2013 | 195.41 | 196.16 | 194.52 | 194.80 | 214,595 | -1.77(-0.90%) |
Sep 26, 2013 | 195.04 | 197.35 | 195.04 | 196.57 | 269,882 | +1.55(+0.79%) |
Sep 25, 2013 | 195.61 | 197.06 | 194.58 | 195.02 | 224,244 | -1.09(-0.56%) |
Sep 24, 2013 | 194.70 | 197.94 | 192.71 | 196.11 | 430,521 | +1.72(+0.89%) |
Sep 23, 2013 | 194.59 | 195.32 | 192.18 | 194.39 | 228,578 | -0.85(-0.43%) |
Sep 20, 2013 | 196.00 | 204.80 | 194.42 | 195.24 | 522,511 | -0.63(-0.32%) |
Sep 19, 2013 | 196.40 | 197.56 | 195.56 | 195.87 | 312,318 | -0.30(-0.15%) |
Sep 18, 2013 | 195.19 | 196.95 | 193.31 | 196.17 | 308,283 | +0.93(+0.48%) |
Sep 17, 2013 | 190.80 | 195.31 | 190.80 | 195.24 | 306,811 | +4.37(+2.29%) |
Sep 16, 2013 | 193.27 | 193.34 | 189.53 | 190.87 | 415,473 | -0.96(-0.50%) |
Sep 13, 2013 | 193.84 | 193.84 | 191.40 | 191.83 | 229,979 | -1.82(-0.94%) |
Sep 12, 2013 | 192.63 | 194.89 | 192.06 | 193.65 | 372,752 | +0.74(+0.39%) |
Sep 11, 2013 | 191.21 | 193.33 | 190.43 | 192.91 | 305,060 | +1.23(+0.64%) |
Sep 10, 2013 | 190.26 | 191.77 | 188.94 | 191.68 | 300,190 | +2.80(+1.48%) |
Sep 09, 2013 | 185.73 | 189.52 | 185.36 | 188.88 | 375,039 | +3.25(+1.75%) |
Sep 06, 2013 | 184.62 | 188.31 | 182.62 | 185.63 | 554,982 | +1.36(+0.74%) |
Sep 05, 2013 | 184.63 | 185.25 | 183.39 | 184.27 | 214,152 | -0.82(-0.44%) |
Sep 04, 2013 | 183.06 | 185.31 | 182.58 | 185.09 | 266,989 | +1.96(+1.07%) |