Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 283.80 | 289.00 | 281.20 | 283.80 | 0 | -1.00(-0.35%) |
Oct 30, 2013 | 291.60 | 292.18 | 283.80 | 284.80 | 8,642 | -7.80(-2.67%) |
Oct 29, 2013 | 294.60 | 298.00 | 288.20 | 292.60 | 0 | -1.10(-0.37%) |
Oct 28, 2013 | 296.60 | 300.00 | 291.80 | 293.70 | 0 | -2.90(-0.98%) |
Oct 25, 2013 | 303.60 | 305.00 | 294.60 | 296.60 | 0 | -5.80(-1.92%) |
Oct 24, 2013 | 293.20 | 304.00 | 292.80 | 302.40 | 24,525 | +10.60(+3.63%) |
Oct 23, 2013 | 297.00 | 302.80 | 285.00 | 291.80 | 0 | +16.00(+5.80%) |
Oct 22, 2013 | 272.20 | 277.00 | 269.40 | 275.80 | 10,736 | +4.60(+1.70%) |
Oct 21, 2013 | 273.80 | 274.40 | 270.60 | 271.20 | 8,069 | -3.20(-1.17%) |
Oct 18, 2013 | 275.40 | 278.20 | 270.00 | 274.40 | 10,077 | +1.40(+0.51%) |
Oct 17, 2013 | 267.60 | 274.00 | 267.60 | 273.00 | 8,898 | +5.00(+1.87%) |
Oct 16, 2013 | 266.40 | 271.60 | 266.20 | 268.00 | 8,595 | +3.00(+1.13%) |
Oct 15, 2013 | 264.60 | 267.00 | 263.00 | 265.00 | 14,232 | +0.40(+0.15%) |
Oct 14, 2013 | 256.60 | 267.60 | 256.50 | 264.60 | 20,713 | +7.00(+2.72%) |
Oct 11, 2013 | 252.40 | 264.00 | 252.00 | 257.60 | 0 | +4.20(+1.66%) |
Oct 10, 2013 | 249.80 | 258.20 | 247.00 | 253.40 | 13,056 | +6.20(+2.51%) |
Oct 09, 2013 | 244.60 | 249.20 | 241.20 | 247.20 | 9,481 | +2.60(+1.06%) |
Oct 08, 2013 | 249.00 | 253.80 | 243.80 | 244.60 | 10,954 | -4.80(-1.92%) |
Oct 07, 2013 | 256.80 | 261.00 | 249.40 | 249.40 | 0 | -9.00(-3.48%) |
Oct 04, 2013 | 264.40 | 264.99 | 257.80 | 258.40 | 20,724 | -1.00(-0.39%) |
Oct 03, 2013 | 234.80 | 270.00 | 234.80 | 259.40 | 0 | +26.40(+11.33%) |
Oct 02, 2013 | 230.60 | 235.46 | 229.20 | 233.00 | 5,776 | +0.40(+0.17%) |
Oct 01, 2013 | 229.40 | 236.60 | 229.20 | 232.60 | 7,436 | +3.20(+1.39%) |
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%) |