Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 575.48 | 584.30 | 569.32 | 576.98 | 15,906 | +6.86(+1.20%) |
Oct 30, 2013 | 572.86 | 574.33 | 570.08 | 570.12 | 8,048 | -3.92(-0.68%) |
Oct 29, 2013 | 570.61 | 574.95 | 570.61 | 574.04 | 8,714 | +0.92(+0.16%) |
Oct 28, 2013 | 569.99 | 573.89 | 567.08 | 573.12 | 11,841 | +1.16(+0.20%) |
Oct 25, 2013 | 569.99 | 571.97 | 569.10 | 571.97 | 3,193 | +1.41(+0.25%) |
Oct 24, 2013 | 570.88 | 571.97 | 570.11 | 570.56 | 4,684 | -0.03(-0.01%) |
Oct 23, 2013 | 569.93 | 570.59 | 569.13 | 570.59 | 3,629 | +0.55(+0.10%) |
Oct 22, 2013 | 569.52 | 571.97 | 569.52 | 570.03 | 6,330 | +0.14(+0.02%) |
Oct 21, 2013 | 570.78 | 571.47 | 568.00 | 569.89 | 2,688 | -0.89(-0.16%) |
Oct 18, 2013 | 570.98 | 571.57 | 567.46 | 570.78 | 6,148 | +2.57(+0.45%) |
Oct 17, 2013 | 565.55 | 571.79 | 565.55 | 568.21 | 17,715 | +4.44(+0.79%) |
Oct 16, 2013 | 568.02 | 571.85 | 563.78 | 563.78 | 8,928 | -3.23(-0.57%) |
Oct 15, 2013 | 570.72 | 570.72 | 560.61 | 567.01 | 7,694 | -3.82(-0.67%) |
Oct 14, 2013 | 569.00 | 570.94 | 569.00 | 570.83 | 3,249 | +1.00(+0.18%) |
Oct 11, 2013 | 569.00 | 569.83 | 566.04 | 569.83 | 8,267 | -0.08(-0.01%) |
Oct 10, 2013 | 571.76 | 571.76 | 567.61 | 569.91 | 6,966 | +8.78(+1.57%) |
Oct 09, 2013 | 565.70 | 565.70 | 559.42 | 561.13 | 1,275 | -3.44(-0.61%) |
Oct 08, 2013 | 569.00 | 569.25 | 564.57 | 564.57 | 2,466 | -3.45(-0.61%) |
Oct 07, 2013 | 571.97 | 571.97 | 566.00 | 568.02 | 5,428 | -3.95(-0.69%) |
Oct 04, 2013 | 568.02 | 572.43 | 565.26 | 571.97 | 10,886 | +3.95(+0.70%) |
Oct 03, 2013 | 566.04 | 568.02 | 566.04 | 568.02 | 5,037 | -1.14(-0.20%) |
Oct 02, 2013 | 563.68 | 569.15 | 563.54 | 569.15 | 4,220 | +5.09(+0.90%) |
Oct 01, 2013 | 561.10 | 565.04 | 561.10 | 564.07 | 1,782 | +3.34(+0.60%) |
Sep 30, 2013 | 562.10 | 566.00 | 560.61 | 560.73 | 2,673 | -4.82(-0.85%) |
Sep 27, 2013 | 566.72 | 567.23 | 562.61 | 565.55 | 1,327 | -2.23(-0.39%) |
Sep 26, 2013 | 566.88 | 567.78 | 559.25 | 567.78 | 2,960 | +0.95(+0.17%) |
Sep 25, 2013 | 565.05 | 567.60 | 561.13 | 566.83 | 3,153 | +2.67(+0.47%) |
Sep 24, 2013 | 563.09 | 566.50 | 563.09 | 564.16 | 1,273 | +0.64(+0.11%) |
Sep 23, 2013 | 558.88 | 564.38 | 555.24 | 563.52 | 3,592 | +3.38(+0.60%) |
Sep 20, 2013 | 568.02 | 569.39 | 560.14 | 560.14 | 12,556 | -9.18(-1.61%) |
Sep 19, 2013 | 570.11 | 577.44 | 566.14 | 569.32 | 3,863 | -0.30(-0.05%) |
Sep 18, 2013 | 568.01 | 569.99 | 568.01 | 569.62 | 4,810 | +2.34(+0.41%) |
Sep 17, 2013 | 567.80 | 569.91 | 567.28 | 567.28 | 10,242 | -1.71(-0.30%) |
Sep 16, 2013 | 566.60 | 569.87 | 566.60 | 568.99 | 4,439 | +3.84(+0.68%) |
Sep 13, 2013 | 565.60 | 567.77 | 561.41 | 565.14 | 2,897 | -0.45(-0.08%) |
Sep 12, 2013 | 567.92 | 568.02 | 563.28 | 565.60 | 2,325 | +0.25(+0.04%) |
Sep 11, 2013 | 567.99 | 569.00 | 562.87 | 565.35 | 4,837 | -1.33(-0.24%) |
Sep 10, 2013 | 569.00 | 569.99 | 566.68 | 566.68 | 3,938 | -1.27(-0.22%) |
Sep 09, 2013 | 551.22 | 568.02 | 551.22 | 567.96 | 14,573 | +16.39(+2.97%) |
Sep 06, 2013 | 558.14 | 561.89 | 550.58 | 551.57 | 5,845 | -7.56(-1.35%) |
Sep 05, 2013 | 556.69 | 563.08 | 552.67 | 559.13 | 6,004 | +1.58(+0.28%) |
Sep 04, 2013 | 551.69 | 559.78 | 549.74 | 557.55 | 6,623 | +8.48(+1.54%) |
Sep 03, 2013 | 552.46 | 558.04 | 548.76 | 549.07 | 3,105 | -3.88(-0.70%) |
Aug 30, 2013 | 549.98 | 557.09 | 549.81 | 552.95 | 2,621 | -0.99(-0.18%) |
Aug 29, 2013 | 553.70 | 557.27 | 552.95 | 553.94 | 2,631 | +0.72(+0.13%) |
Aug 28, 2013 | 555.25 | 560.10 | 552.91 | 553.22 | 4,169 | -1.46(-0.26%) |
Aug 27, 2013 | 561.70 | 561.70 | 554.68 | 554.68 | 2,514 | -4.99(-0.89%) |
Aug 26, 2013 | 561.38 | 567.03 | 558.14 | 559.67 | 6,436 | -3.36(-0.60%) |
Aug 23, 2013 | 566.04 | 568.89 | 561.10 | 563.03 | 2,390 | +0.44(+0.08%) |
Aug 22, 2013 | 554.19 | 563.07 | 554.19 | 562.58 | 1,626 | +9.38(+1.70%) |
Aug 21, 2013 | 555.89 | 557.94 | 553.20 | 553.20 | 1,772 | -0.54(-0.10%) |
Aug 20, 2013 | 552.24 | 557.61 | 552.24 | 553.74 | 3,948 | +1.78(+0.32%) |
Aug 19, 2013 | 558.63 | 558.63 | 551.26 | 551.96 | 3,706 | -5.68(-1.02%) |
Aug 16, 2013 | 559.13 | 559.71 | 557.64 | 557.64 | 1,353 | -1.74(-0.31%) |
Aug 15, 2013 | 562.58 | 563.77 | 558.46 | 559.38 | 2,236 | -5.67(-1.00%) |
Aug 14, 2013 | 567.88 | 569.74 | 564.05 | 565.05 | 5,469 | -0.60(-0.11%) |
Aug 13, 2013 | 565.05 | 567.18 | 563.71 | 565.66 | 2,849 | -1.23(-0.22%) |
Aug 12, 2013 | 566.21 | 571.89 | 565.05 | 566.88 | 14,297 | -2.62(-0.46%) |
Aug 09, 2013 | 574.00 | 574.00 | 564.89 | 569.50 | 6,444 | -6.15(-1.07%) |
Aug 08, 2013 | 577.89 | 577.89 | 574.54 | 575.65 | 3,326 | -1.55(-0.27%) |
Aug 07, 2013 | 580.27 | 582.70 | 574.82 | 577.20 | 9,036 | -5.00(-0.86%) |
Aug 06, 2013 | 584.07 | 590.69 | 581.85 | 582.20 | 7,600 | -7.55(-1.28%) |
Aug 05, 2013 | 588.76 | 591.58 | 585.38 | 589.75 | 5,785 | +1.07(+0.18%) |
Aug 02, 2013 | 588.76 | 592.59 | 583.92 | 588.68 | 7,334 | -2.67(-0.45%) |