Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 234.92 | 237.07 | 230.59 | 230.66 | 1,149,998 | -4.12(-1.75%) |
Oct 30, 2013 | 236.98 | 238.71 | 234.37 | 234.77 | 798,272 | -2.36(-1.00%) |
Oct 29, 2013 | 236.75 | 237.58 | 235.74 | 237.13 | 552,529 | +0.63(+0.27%) |
Oct 28, 2013 | 236.17 | 237.89 | 234.59 | 236.50 | 661,306 | +0.64(+0.27%) |
Oct 25, 2013 | 235.36 | 236.54 | 234.16 | 235.87 | 4,654,181 | +0.51(+0.21%) |
Oct 24, 2013 | 233.66 | 236.49 | 232.52 | 235.36 | 795,382 | +3.01(+1.29%) |
Oct 23, 2013 | 233.65 | 233.79 | 230.13 | 232.36 | 1,004,270 | -2.45(-1.04%) |
Oct 22, 2013 | 233.37 | 235.86 | 231.86 | 234.80 | 895,277 | +3.59(+1.55%) |
Oct 21, 2013 | 231.32 | 232.83 | 230.40 | 231.21 | 758,736 | -0.09(-0.04%) |
Oct 18, 2013 | 229.62 | 231.91 | 227.42 | 231.31 | 1,053,438 | +2.42(+1.06%) |
Oct 17, 2013 | 222.28 | 229.34 | 221.02 | 228.89 | 1,294,191 | +6.16(+2.77%) |
Oct 16, 2013 | 218.33 | 225.06 | 216.15 | 222.73 | 1,141,908 | +6.29(+2.90%) |
Oct 15, 2013 | 217.07 | 218.44 | 215.57 | 216.44 | 965,269 | +0.00(+0.00%) |
Oct 14, 2013 | 214.23 | 216.73 | 212.78 | 216.44 | 575,699 | +1.36(+0.63%) |
Oct 11, 2013 | 212.60 | 215.60 | 211.56 | 215.07 | 599,127 | +2.49(+1.17%) |
Oct 10, 2013 | 205.68 | 212.97 | 205.68 | 212.59 | 753,578 | +8.01(+3.92%) |
Oct 09, 2013 | 201.74 | 206.48 | 201.70 | 204.58 | 1,184,446 | +3.11(+1.54%) |
Oct 08, 2013 | 205.61 | 206.71 | 201.42 | 201.47 | 835,141 | -3.41(-1.66%) |
Oct 07, 2013 | 206.12 | 207.24 | 204.76 | 204.88 | 511,697 | -3.69(-1.77%) |
Oct 04, 2013 | 207.29 | 208.75 | 206.55 | 208.57 | 439,109 | +1.59(+0.77%) |
Oct 03, 2013 | 206.74 | 208.56 | 204.35 | 206.98 | 749,567 | -0.98(-0.47%) |
Oct 02, 2013 | 206.45 | 207.96 | 204.16 | 207.96 | 766,710 | +0.86(+0.41%) |
Oct 01, 2013 | 207.03 | 207.55 | 204.62 | 207.10 | 776,778 | -0.41(-0.20%) |
Sep 30, 2013 | 203.70 | 207.87 | 203.70 | 207.51 | 701,615 | -0.25(-0.12%) |
Sep 27, 2013 | 206.91 | 208.43 | 205.74 | 207.76 | 661,845 | -1.33(-0.63%) |
Sep 26, 2013 | 207.96 | 209.52 | 207.47 | 209.09 | 409,731 | +1.87(+0.90%) |
Sep 25, 2013 | 207.05 | 208.29 | 205.91 | 207.21 | 829,316 | -1.73(-0.83%) |
Sep 24, 2013 | 210.78 | 211.19 | 208.64 | 208.95 | 562,065 | -1.89(-0.89%) |
Sep 23, 2013 | 213.76 | 213.76 | 209.30 | 210.83 | 820,416 | -2.56(-1.20%) |
Sep 20, 2013 | 217.53 | 218.86 | 213.19 | 213.39 | 1,236,761 | -4.09(-1.88%) |
Sep 19, 2013 | 215.34 | 218.78 | 214.71 | 217.49 | 1,167,806 | +3.24(+1.51%) |
Sep 18, 2013 | 208.99 | 215.89 | 208.41 | 214.25 | 1,543,269 | +4.92(+2.35%) |
Sep 17, 2013 | 209.07 | 209.56 | 208.01 | 209.32 | 788,081 | +0.25(+0.12%) |
Sep 16, 2013 | 206.95 | 209.56 | 202.91 | 209.07 | 1,667,091 | +6.16(+3.03%) |
Sep 13, 2013 | 201.19 | 203.04 | 200.57 | 202.91 | 731,782 | +1.82(+0.90%) |
Sep 12, 2013 | 198.96 | 202.31 | 198.96 | 201.09 | 793,831 | +0.39(+0.19%) |
Sep 11, 2013 | 202.72 | 203.10 | 200.14 | 200.70 | 1,028,852 | -3.65(-1.79%) |
Sep 10, 2013 | 203.96 | 205.51 | 203.31 | 204.35 | 788,618 | +2.65(+1.32%) |
Sep 09, 2013 | 201.16 | 201.77 | 199.28 | 201.70 | 791,678 | +1.39(+0.70%) |
Sep 06, 2013 | 202.00 | 202.82 | 198.92 | 200.31 | 803,963 | -1.18(-0.59%) |
Sep 05, 2013 | 203.86 | 204.62 | 200.94 | 201.49 | 699,191 | -2.55(-1.25%) |
Sep 04, 2013 | 202.05 | 205.01 | 200.97 | 204.04 | 634,438 | +1.78(+0.88%) |
Sep 03, 2013 | 203.20 | 204.46 | 200.04 | 202.26 | 673,779 | +2.65(+1.33%) |
Aug 30, 2013 | 200.61 | 201.58 | 198.78 | 199.61 | 749,135 | -0.17(-0.08%) |
Aug 29, 2013 | 197.48 | 201.36 | 197.29 | 199.78 | 426,777 | +2.13(+1.08%) |
Aug 28, 2013 | 196.55 | 200.21 | 195.93 | 197.65 | 671,349 | +0.37(+0.19%) |
Aug 27, 2013 | 202.24 | 203.13 | 197.23 | 197.28 | 824,413 | -8.05(-3.92%) |
Aug 26, 2013 | 204.90 | 207.74 | 203.88 | 205.32 | 1,302,390 | +0.55(+0.27%) |
Aug 23, 2013 | 205.64 | 205.88 | 202.96 | 204.78 | 581,906 | +0.56(+0.28%) |
Aug 22, 2013 | 202.19 | 204.80 | 201.51 | 204.21 | 465,841 | +3.09(+1.53%) |
Aug 21, 2013 | 202.81 | 204.29 | 200.42 | 201.13 | 1,062,797 | -2.22(-1.09%) |
Aug 20, 2013 | 203.47 | 203.91 | 202.15 | 203.35 | 1,093,513 | +0.15(+0.07%) |
Aug 19, 2013 | 204.93 | 206.38 | 203.00 | 203.21 | 934,875 | -2.60(-1.26%) |
Aug 16, 2013 | 204.99 | 207.86 | 204.17 | 205.80 | 816,548 | +0.05(+0.02%) |
Aug 15, 2013 | 209.07 | 209.24 | 203.84 | 205.76 | 778,470 | -5.51(-2.61%) |
Aug 14, 2013 | 213.31 | 213.93 | 211.24 | 211.27 | 393,431 | -1.90(-0.89%) |
Aug 13, 2013 | 212.19 | 213.81 | 210.50 | 213.16 | 502,723 | +1.22(+0.58%) |
Aug 12, 2013 | 212.68 | 213.31 | 210.74 | 211.94 | 467,912 | -1.80(-0.84%) |
Aug 09, 2013 | 212.44 | 215.97 | 211.22 | 213.74 | 756,441 | +1.56(+0.74%) |
Aug 08, 2013 | 215.84 | 216.30 | 212.08 | 212.18 | 654,419 | -1.81(-0.85%) |
Aug 07, 2013 | 215.70 | 215.70 | 211.90 | 213.99 | 627,449 | -2.81(-1.30%) |
Aug 06, 2013 | 217.27 | 218.36 | 215.53 | 216.80 | 428,408 | -0.86(-0.40%) |
Aug 05, 2013 | 217.09 | 217.90 | 215.92 | 217.66 | 439,042 | -0.69(-0.31%) |
Aug 02, 2013 | 217.50 | 219.65 | 216.62 | 218.35 | 802,265 | +1.03(+0.47%) |