Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 599.57 | 599.57 | 595.51 | 595.51 | 1,212 | -3.44(-0.57%) |
Nov 27, 2013 | 598.15 | 599.13 | 597.33 | 598.95 | 3,031 | +1.89(+0.32%) |
Nov 26, 2013 | 597.51 | 598.54 | 596.18 | 597.06 | 5,776 | +2.19(+0.37%) |
Nov 25, 2013 | 594.38 | 597.54 | 594.38 | 594.87 | 8,596 | +0.34(+0.06%) |
Nov 22, 2013 | 596.17 | 597.94 | 594.15 | 594.53 | 7,061 | -2.13(-0.36%) |
Nov 21, 2013 | 594.20 | 596.66 | 592.71 | 596.66 | 17,369 | +2.90(+0.49%) |
Nov 20, 2013 | 595.18 | 596.78 | 592.99 | 593.76 | 18,672 | -1.20(-0.20%) |
Nov 19, 2013 | 593.21 | 595.43 | 590.84 | 594.96 | 13,964 | -0.24(-0.04%) |
Nov 18, 2013 | 594.49 | 595.19 | 593.02 | 595.19 | 5,620 | +1.62(+0.27%) |
Nov 15, 2013 | 593.70 | 594.69 | 592.22 | 593.57 | 4,247 | +1.04(+0.18%) |
Nov 14, 2013 | 589.35 | 592.66 | 589.26 | 592.53 | 18,839 | +3.18(+0.54%) |
Nov 13, 2013 | 586.19 | 590.24 | 585.81 | 589.35 | 20,748 | +1.54(+0.26%) |
Nov 12, 2013 | 587.82 | 588.51 | 585.98 | 587.81 | 4,840 | +1.02(+0.17%) |
Nov 11, 2013 | 588.02 | 590.53 | 585.80 | 586.80 | 22,688 | -1.13(-0.19%) |
Nov 08, 2013 | 584.32 | 588.76 | 584.32 | 587.92 | 20,328 | +3.09(+0.53%) |
Nov 07, 2013 | 578.13 | 585.80 | 578.13 | 584.83 | 8,932 | +3.95(+0.68%) |
Nov 06, 2013 | 584.32 | 584.32 | 580.87 | 580.88 | 2,827 | -1.98(-0.34%) |
Nov 05, 2013 | 582.72 | 584.31 | 582.08 | 582.85 | 6,976 | +1.60(+0.28%) |
Nov 04, 2013 | 582.84 | 583.58 | 575.70 | 581.25 | 8,803 | -0.41(-0.07%) |
Nov 01, 2013 | 580.37 | 581.85 | 576.91 | 581.67 | 7,096 | +4.69(+0.81%) |
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%) |