Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 376.63 | 380.93 | 374.27 | 377.34 | 3,061 | +1.58(+0.42%) |
Nov 27, 2013 | 378.13 | 378.92 | 374.27 | 375.76 | 3,476 | -3.29(-0.87%) |
Nov 26, 2013 | 376.55 | 379.18 | 374.79 | 379.05 | 2,801 | +1.97(+0.52%) |
Nov 25, 2013 | 386.20 | 386.20 | 376.46 | 377.07 | 7,777 | -10.00(-2.58%) |
Nov 22, 2013 | 388.22 | 388.48 | 385.06 | 387.08 | 5,883 | -1.23(-0.32%) |
Nov 21, 2013 | 387.95 | 388.92 | 385.76 | 388.30 | 5,556 | +2.72(+0.71%) |
Nov 20, 2013 | 386.81 | 388.48 | 384.68 | 385.58 | 3,475 | -0.20(-0.05%) |
Nov 19, 2013 | 389.97 | 390.23 | 384.58 | 385.78 | 6,499 | -4.45(-1.14%) |
Nov 18, 2013 | 401.11 | 401.11 | 388.74 | 390.23 | 3,905 | -8.16(-2.05%) |
Nov 15, 2013 | 399.18 | 399.62 | 396.02 | 398.39 | 1,874 | +1.58(+0.40%) |
Nov 14, 2013 | 394.27 | 396.81 | 393.22 | 396.81 | 4,142 | +6.32(+1.62%) |
Nov 12, 2013 | 394.62 | 394.62 | 388.41 | 390.50 | 4,720 | -6.05(-1.53%) |
Nov 11, 2013 | 393.39 | 397.60 | 392.87 | 396.55 | 9,986 | +3.51(+0.89%) |
Nov 08, 2013 | 383.48 | 393.39 | 383.48 | 393.04 | 5,998 | +9.30(+2.42%) |
Nov 07, 2013 | 391.11 | 391.29 | 382.99 | 383.74 | 3,904 | -6.49(-1.66%) |
Nov 06, 2013 | 390.58 | 395.24 | 388.04 | 390.23 | 2,838 | +1.49(+0.38%) |
Nov 05, 2013 | 389.27 | 390.55 | 387.02 | 388.74 | 2,798 | -2.72(-0.69%) |
Nov 04, 2013 | 386.99 | 391.46 | 386.64 | 391.46 | 2,263 | +6.32(+1.64%) |
Nov 01, 2013 | 388.65 | 388.65 | 381.64 | 385.15 | 6,320 | -2.72(-0.70%) |
Oct 31, 2013 | 387.43 | 391.90 | 385.67 | 387.87 | 5,107 | +0.97(+0.25%) |
Oct 30, 2013 | 389.53 | 391.99 | 385.50 | 386.90 | 11,361 | -3.16(-0.81%) |
Oct 29, 2013 | 384.62 | 390.06 | 384.62 | 390.06 | 4,931 | +6.05(+1.58%) |
Oct 28, 2013 | 381.81 | 384.62 | 381.72 | 384.00 | 6,916 | +1.75(+0.46%) |
Oct 25, 2013 | 381.81 | 382.95 | 380.12 | 382.25 | 4,421 | +2.02(+0.53%) |
Oct 24, 2013 | 381.11 | 381.15 | 378.08 | 380.23 | 6,422 | -1.93(-0.51%) |
Oct 23, 2013 | 387.95 | 387.95 | 379.97 | 382.16 | 5,447 | -7.98(-2.05%) |
Oct 22, 2013 | 389.97 | 393.57 | 389.01 | 390.15 | 8,480 | +2.02(+0.52%) |
Oct 21, 2013 | 389.88 | 392.61 | 387.51 | 388.13 | 5,864 | -3.16(-0.81%) |
Oct 18, 2013 | 387.95 | 391.46 | 387.95 | 391.29 | 7,558 | +7.46(+1.94%) |
Oct 17, 2013 | 381.20 | 384.05 | 380.93 | 383.83 | 5,020 | +2.28(+0.60%) |
Oct 16, 2013 | 379.53 | 382.07 | 378.74 | 381.55 | 19,124 | +3.95(+1.05%) |
Oct 15, 2013 | 380.76 | 380.76 | 376.63 | 377.60 | 8,391 | -3.86(-1.01%) |
Oct 14, 2013 | 376.11 | 381.46 | 375.14 | 381.46 | 2,624 | +2.72(+0.72%) |
Oct 11, 2013 | 373.30 | 379.00 | 372.42 | 378.74 | 2,202 | +4.04(+1.08%) |
Oct 10, 2013 | 368.83 | 375.12 | 368.83 | 374.70 | 32,580 | +9.30(+2.54%) |
Oct 09, 2013 | 368.65 | 368.65 | 363.65 | 365.41 | 7,993 | -2.98(-0.81%) |
Oct 08, 2013 | 373.48 | 374.88 | 368.21 | 368.39 | 5,011 | -4.47(-1.20%) |
Oct 07, 2013 | 373.74 | 375.32 | 372.07 | 372.86 | 1,791 | -3.95(-1.05%) |
Oct 04, 2013 | 372.77 | 378.48 | 371.46 | 376.81 | 9,951 | +4.30(+1.15%) |
Oct 03, 2013 | 373.74 | 373.92 | 369.44 | 372.51 | 2,603 | -2.11(-0.56%) |
Oct 02, 2013 | 371.81 | 374.75 | 369.70 | 374.62 | 1,216 | +1.40(+0.38%) |
Oct 01, 2013 | 367.86 | 374.35 | 367.77 | 373.21 | 5,227 | +3.16(+0.85%) |
Sep 27, 2013 | 368.83 | 371.14 | 368.15 | 370.06 | 3,370 | -1.49(-0.40%) |
Sep 26, 2013 | 371.90 | 373.12 | 370.32 | 371.55 | 2,167 | +0.79(+0.21%) |
Sep 25, 2013 | 369.79 | 373.13 | 369.79 | 370.76 | 3,448 | +2.02(+0.55%) |
Sep 24, 2013 | 368.56 | 371.19 | 364.88 | 368.74 | 3,665 | +0.00(+0.00%) |
Sep 23, 2013 | 370.41 | 371.02 | 368.04 | 368.74 | 15,180 | -2.98(-0.80%) |
Sep 20, 2013 | 376.63 | 376.63 | 371.20 | 371.72 | 1,768 | -4.33(-1.15%) |
Sep 19, 2013 | 376.06 | 377.30 | 374.65 | 376.06 | 3,640 | +0.61(+0.16%) |
Sep 18, 2013 | 372.90 | 377.02 | 369.70 | 375.44 | 3,636 | +2.63(+0.70%) |
Sep 17, 2013 | 369.58 | 373.68 | 369.49 | 372.82 | 4,669 | +2.54(+0.69%) |
Sep 16, 2013 | 369.58 | 371.72 | 369.45 | 370.28 | 5,537 | +2.01(+0.55%) |
Sep 13, 2013 | 367.30 | 368.26 | 365.99 | 368.26 | 5,322 | +0.83(+0.23%) |
Sep 12, 2013 | 371.68 | 371.68 | 366.86 | 367.43 | 8,222 | -4.51(-1.21%) |
Sep 11, 2013 | 370.71 | 372.82 | 367.91 | 371.94 | 7,173 | +0.96(+0.26%) |
Sep 10, 2013 | 369.40 | 370.98 | 367.48 | 370.98 | 5,357 | +1.66(+0.45%) |
Sep 09, 2013 | 364.50 | 369.93 | 364.24 | 369.31 | 5,429 | +6.66(+1.84%) |
Sep 06, 2013 | 363.36 | 364.71 | 357.49 | 362.66 | 6,262 | +1.66(+0.46%) |
Sep 05, 2013 | 355.65 | 362.66 | 355.65 | 361.00 | 8,022 | +5.34(+1.50%) |
Sep 04, 2013 | 350.05 | 355.76 | 349.61 | 355.65 | 7,058 | +5.17(+1.47%) |