Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 358.00 | 358.10 | 349.70 | 355.10 | 118,317 | -6.00(-1.66%) |
Nov 27, 2013 | 361.30 | 366.10 | 360.20 | 361.10 | 350,810 | +10.40(+2.97%) |
Nov 26, 2013 | 349.00 | 352.90 | 347.30 | 350.70 | 194,653 | +2.50(+0.72%) |
Nov 25, 2013 | 351.80 | 352.80 | 346.20 | 348.20 | 311,855 | +4.20(+1.22%) |
Nov 22, 2013 | 342.60 | 349.13 | 340.60 | 344.00 | 218,681 | +2.50(+0.73%) |
Nov 21, 2013 | 345.60 | 348.60 | 338.10 | 341.50 | 216,893 | -10.70(-3.04%) |
Nov 20, 2013 | 349.20 | 355.50 | 347.30 | 352.20 | 170,467 | +1.60(+0.46%) |
Nov 19, 2013 | 351.80 | 355.70 | 349.10 | 350.60 | 117,661 | -2.20(-0.62%) |
Nov 18, 2013 | 347.30 | 354.50 | 343.26 | 352.80 | 88,546 | +5.30(+1.53%) |
Nov 15, 2013 | 343.80 | 348.20 | 343.80 | 347.50 | 104,091 | +1.10(+0.32%) |
Nov 14, 2013 | 351.50 | 356.20 | 342.50 | 346.40 | 147,563 | -6.20(-1.76%) |
Nov 12, 2013 | 343.30 | 355.20 | 339.54 | 352.60 | 257,537 | +11.90(+3.49%) |
Nov 11, 2013 | 345.00 | 345.70 | 338.50 | 340.70 | 108,872 | -4.60(-1.33%) |
Nov 08, 2013 | 343.90 | 348.20 | 341.50 | 345.30 | 107,752 | -1.00(-0.29%) |
Nov 07, 2013 | 345.30 | 349.50 | 344.60 | 346.30 | 85,812 | +3.90(+1.14%) |
Nov 06, 2013 | 348.60 | 348.80 | 338.00 | 342.40 | 184,532 | -10.30(-2.92%) |
Nov 05, 2013 | 347.70 | 355.10 | 346.70 | 352.70 | 135,272 | +7.60(+2.20%) |
Nov 04, 2013 | 345.30 | 346.00 | 340.81 | 345.10 | 97,545 | +1.40(+0.41%) |
Nov 01, 2013 | 338.20 | 346.00 | 338.20 | 343.70 | 193,289 | +10.35(+3.10%) |
Oct 31, 2013 | 332.00 | 334.90 | 328.40 | 333.35 | 104,662 | +3.25(+0.98%) |
Oct 30, 2013 | 326.90 | 331.00 | 325.70 | 330.10 | 96,254 | +9.00(+2.80%) |
Oct 29, 2013 | 321.60 | 323.20 | 319.60 | 321.10 | 60,811 | +2.20(+0.69%) |
Oct 28, 2013 | 323.80 | 325.20 | 317.60 | 318.90 | 107,185 | -4.30(-1.33%) |
Oct 25, 2013 | 328.10 | 328.80 | 323.00 | 323.20 | 84,412 | -6.10(-1.85%) |
Oct 24, 2013 | 334.60 | 336.50 | 328.21 | 329.30 | 126,886 | -0.60(-0.18%) |
Oct 23, 2013 | 332.90 | 334.90 | 326.80 | 329.90 | 223,734 | +8.70(+2.71%) |
Oct 22, 2013 | 311.80 | 322.00 | 309.31 | 321.20 | 183,319 | +8.60(+2.75%) |
Oct 21, 2013 | 308.30 | 314.80 | 307.20 | 312.60 | 147,198 | +7.00(+2.29%) |
Oct 18, 2013 | 304.10 | 307.40 | 303.50 | 305.60 | 67,565 | -1.80(-0.59%) |
Oct 17, 2013 | 305.00 | 310.90 | 303.70 | 307.40 | 200,596 | +8.60(+2.88%) |
Oct 16, 2013 | 303.20 | 304.10 | 294.00 | 298.80 | 181,146 | -7.20(-2.35%) |
Oct 15, 2013 | 303.30 | 306.20 | 299.80 | 306.00 | 141,419 | +6.10(+2.03%) |
Oct 14, 2013 | 302.90 | 304.80 | 297.60 | 299.90 | 89,770 | -1.70(-0.56%) |
Oct 11, 2013 | 306.20 | 306.80 | 300.60 | 301.60 | 247,744 | +4.30(+1.45%) |
Oct 10, 2013 | 305.80 | 306.60 | 294.10 | 297.30 | 193,921 | -9.20(-3.00%) |
Oct 09, 2013 | 301.50 | 308.20 | 300.20 | 306.50 | 242,422 | +11.60(+3.93%) |
Oct 08, 2013 | 293.70 | 296.09 | 292.09 | 294.90 | 105,615 | -2.70(-0.91%) |
Oct 07, 2013 | 303.50 | 304.50 | 294.00 | 297.60 | 141,784 | +2.60(+0.88%) |
Oct 04, 2013 | 292.90 | 296.40 | 291.60 | 295.00 | 86,098 | -2.80(-0.94%) |
Oct 03, 2013 | 290.90 | 298.90 | 290.70 | 297.80 | 195,982 | +4.10(+1.40%) |
Oct 02, 2013 | 305.60 | 307.28 | 291.50 | 293.70 | 270,702 | -12.10(-3.96%) |
Oct 01, 2013 | 306.30 | 310.00 | 303.80 | 305.80 | 275,128 | +4.90(+1.63%) |
Sep 27, 2013 | 299.60 | 301.90 | 294.20 | 300.90 | 153,004 | +1.80(+0.60%) |
Sep 26, 2013 | 299.60 | 302.20 | 297.80 | 299.10 | 91,071 | -3.20(-1.06%) |
Sep 25, 2013 | 295.70 | 303.30 | 295.70 | 302.30 | 161,979 | +5.60(+1.89%) |
Sep 24, 2013 | 299.70 | 302.70 | 295.60 | 296.70 | 217,174 | +0.70(+0.24%) |
Sep 23, 2013 | 295.20 | 297.80 | 293.50 | 296.00 | 304,326 | +7.60(+2.64%) |
Sep 20, 2013 | 285.80 | 290.30 | 282.51 | 288.40 | 241,284 | +4.40(+1.55%) |
Sep 19, 2013 | 277.20 | 284.70 | 276.50 | 284.00 | 253,814 | +8.20(+2.97%) |
Sep 18, 2013 | 287.60 | 288.76 | 273.90 | 275.80 | 267,207 | -14.00(-4.83%) |
Sep 17, 2013 | 286.30 | 291.50 | 285.70 | 289.80 | 125,710 | +5.40(+1.90%) |
Sep 16, 2013 | 282.02 | 284.50 | 278.80 | 284.40 | 113,024 | +10.40(+3.80%) |
Sep 13, 2013 | 279.20 | 280.90 | 273.60 | 274.00 | 92,530 | +0.00(+0.00%) |
Sep 12, 2013 | 277.80 | 278.20 | 271.80 | 274.00 | 126,072 | -5.30(-1.90%) |
Sep 11, 2013 | 279.30 | 283.20 | 277.80 | 279.30 | 70,965 | -2.30(-0.82%) |
Sep 10, 2013 | 283.50 | 285.50 | 280.10 | 281.60 | 144,968 | +8.10(+2.96%) |
Sep 09, 2013 | 269.50 | 274.90 | 267.70 | 273.50 | 132,463 | +6.00(+2.24%) |
Sep 06, 2013 | 270.50 | 271.20 | 265.10 | 267.50 | 294,378 | -8.40(-3.04%) |
Sep 05, 2013 | 277.70 | 280.80 | 274.20 | 275.90 | 85,098 | -4.20(-1.50%) |
Sep 04, 2013 | 280.40 | 282.80 | 277.20 | 280.10 | 73,642 | +5.80(+2.11%) |