Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2013 | 280.80 | 281.50 | 273.10 | 274.30 | 161,214 | -4.00(-1.44%) |
Aug 30, 2013 | 277.70 | 282.10 | 273.50 | 278.30 | 178,355 | +0.80(+0.29%) |
Aug 29, 2013 | 271.10 | 278.60 | 267.50 | 277.50 | 208,574 | +6.40(+2.36%) |
Aug 28, 2013 | 269.70 | 271.90 | 266.10 | 271.10 | 188,946 | -2.70(-0.99%) |
Aug 27, 2013 | 273.10 | 275.90 | 271.20 | 273.80 | 248,895 | -13.50(-4.70%) |
Aug 26, 2013 | 288.10 | 290.80 | 286.60 | 287.30 | 102,935 | -0.70(-0.24%) |
Aug 23, 2013 | 296.00 | 298.20 | 285.00 | 288.00 | 157,596 | -6.40(-2.17%) |
Aug 22, 2013 | 299.20 | 300.40 | 293.70 | 294.40 | 140,563 | -5.10(-1.70%) |
Aug 21, 2013 | 295.20 | 301.90 | 294.10 | 299.50 | 130,956 | +5.20(+1.77%) |
Aug 20, 2013 | 292.70 | 295.90 | 285.20 | 294.30 | 200,381 | +7.80(+2.72%) |
Aug 19, 2013 | 285.20 | 287.50 | 282.30 | 286.50 | 117,176 | +3.50(+1.24%) |
Aug 16, 2013 | 285.00 | 288.50 | 281.60 | 283.00 | 109,782 | -3.60(-1.26%) |
Aug 15, 2013 | 286.10 | 290.60 | 284.80 | 286.60 | 212,964 | -2.80(-0.97%) |
Aug 14, 2013 | 293.00 | 295.20 | 288.30 | 289.40 | 93,448 | -3.20(-1.09%) |
Aug 13, 2013 | 295.00 | 297.30 | 289.90 | 292.60 | 179,064 | -1.90(-0.65%) |
Aug 12, 2013 | 300.60 | 302.30 | 294.40 | 294.50 | 151,312 | -2.60(-0.88%) |
Aug 09, 2013 | 306.30 | 306.40 | 296.30 | 297.10 | 238,678 | -12.60(-4.07%) |
Aug 08, 2013 | 311.30 | 318.30 | 309.30 | 309.70 | 244,273 | +2.20(+0.72%) |
Aug 07, 2013 | 302.90 | 307.50 | 299.50 | 307.50 | 133,933 | +7.30(+2.43%) |
Aug 06, 2013 | 295.30 | 303.00 | 294.71 | 300.20 | 135,930 | +5.80(+1.97%) |
Aug 05, 2013 | 297.20 | 297.60 | 291.20 | 294.40 | 80,081 | +1.50(+0.51%) |
Aug 02, 2013 | 290.90 | 294.47 | 290.30 | 292.90 | 158,429 | +4.90(+1.70%) |
Aug 01, 2013 | 290.80 | 291.40 | 286.00 | 288.00 | 330,899 | -14.90(-4.92%) |
Jul 31, 2013 | 314.10 | 316.00 | 301.90 | 302.90 | 269,908 | -11.80(-3.75%) |
Jul 30, 2013 | 310.70 | 317.40 | 310.50 | 314.70 | 151,331 | +7.30(+2.37%) |
Jul 29, 2013 | 304.40 | 309.20 | 303.10 | 307.40 | 75,748 | +1.40(+0.46%) |
Jul 26, 2013 | 303.50 | 310.20 | 303.10 | 306.00 | 186,079 | +5.90(+1.97%) |
Jul 25, 2013 | 302.80 | 309.30 | 299.20 | 300.10 | 171,667 | -3.00(-0.99%) |
Jul 24, 2013 | 295.60 | 305.10 | 293.60 | 303.10 | 176,457 | +10.80(+3.69%) |
Jul 23, 2013 | 297.70 | 297.70 | 290.93 | 292.30 | 163,790 | -2.90(-0.98%) |
Jul 22, 2013 | 294.10 | 295.97 | 286.60 | 295.20 | 217,104 | +8.60(+3.00%) |
Jul 19, 2013 | 284.80 | 293.50 | 284.50 | 286.60 | 292,164 | -2.11(-0.73%) |
Jul 18, 2013 | 295.20 | 295.20 | 286.80 | 288.71 | 194,637 | -8.39(-2.82%) |
Jul 17, 2013 | 300.70 | 302.20 | 296.70 | 297.10 | 154,619 | -5.20(-1.72%) |
Jul 16, 2013 | 297.90 | 302.60 | 297.30 | 302.30 | 198,838 | +3.10(+1.04%) |
Jul 15, 2013 | 304.50 | 304.50 | 298.00 | 299.20 | 167,672 | -1.60(-0.53%) |
Jul 12, 2013 | 305.50 | 308.60 | 300.40 | 300.80 | 251,120 | -9.40(-3.03%) |
Jul 11, 2013 | 305.40 | 312.20 | 305.00 | 310.20 | 241,087 | +6.00(+1.97%) |
Jul 10, 2013 | 306.30 | 309.43 | 300.60 | 304.20 | 442,489 | -10.20(-3.24%) |
Jul 09, 2013 | 319.90 | 320.90 | 314.00 | 314.40 | 211,520 | -4.90(-1.53%) |
Jul 08, 2013 | 321.70 | 322.90 | 315.00 | 319.30 | 179,453 | +2.10(+0.66%) |
Jul 05, 2013 | 326.40 | 331.20 | 316.70 | 317.20 | 253,721 | -12.90(-3.91%) |
Jul 03, 2013 | 329.20 | 334.80 | 324.00 | 330.10 | 300,571 | -13.30(-3.87%) |
Jul 02, 2013 | 349.00 | 349.70 | 339.80 | 343.40 | 248,321 | -10.40(-2.94%) |