Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 249.23 | 251.00 | 244.17 | 244.19 | 1,174,227 | -4.76(-1.91%) |
Oct 30, 2013 | 253.72 | 254.81 | 246.77 | 248.95 | 934,430 | -5.44(-2.14%) |
Oct 29, 2013 | 255.85 | 256.00 | 249.13 | 254.39 | 871,222 | -0.04(-0.02%) |
Oct 28, 2013 | 250.47 | 262.00 | 245.03 | 254.43 | 2,577,765 | +2.17(+0.86%) |
Oct 25, 2013 | 250.53 | 252.83 | 247.75 | 252.26 | 0 | +3.04(+1.22%) |
Oct 24, 2013 | 251.99 | 252.99 | 248.37 | 249.22 | 1,034,731 | -1.90(-0.76%) |
Oct 23, 2013 | 249.80 | 251.84 | 247.43 | 251.12 | 993,548 | +0.52(+0.21%) |
Oct 22, 2013 | 244.25 | 251.96 | 243.02 | 250.60 | 1,239,077 | +7.53(+3.10%) |
Oct 21, 2013 | 245.19 | 246.50 | 241.52 | 243.07 | 774,235 | -1.83(-0.75%) |
Oct 18, 2013 | 246.70 | 246.86 | 241.66 | 244.90 | 1,122,399 | -2.20(-0.89%) |
Oct 17, 2013 | 241.02 | 247.46 | 240.05 | 247.10 | 932,612 | +5.92(+2.46%) |
Oct 16, 2013 | 236.57 | 241.88 | 236.35 | 241.18 | 1,148,433 | +4.71(+1.99%) |
Oct 15, 2013 | 237.69 | 239.07 | 236.19 | 236.47 | 765,740 | -2.37(-0.99%) |
Oct 14, 2013 | 232.65 | 238.97 | 231.02 | 238.84 | 701,806 | +4.04(+1.72%) |
Oct 11, 2013 | 233.97 | 238.65 | 233.26 | 234.80 | 0 | +0.63(+0.27%) |
Oct 10, 2013 | 228.26 | 234.85 | 227.50 | 234.17 | 1,178,088 | +10.32(+4.61%) |
Oct 09, 2013 | 226.96 | 228.15 | 221.07 | 223.85 | 1,429,555 | -1.65(-0.73%) |
Oct 08, 2013 | 235.37 | 237.75 | 225.11 | 225.50 | 1,554,261 | -11.09(-4.69%) |
Oct 07, 2013 | 237.47 | 240.91 | 235.59 | 236.59 | 910,184 | -3.71(-1.54%) |
Oct 04, 2013 | 236.39 | 241.45 | 235.40 | 240.30 | 1,325,957 | +6.46(+2.76%) |
Oct 03, 2013 | 244.71 | 245.98 | 233.50 | 233.84 | 1,679,981 | -12.39(-5.03%) |
Oct 02, 2013 | 243.90 | 248.32 | 243.62 | 246.23 | 835,887 | +1.31(+0.53%) |
Oct 01, 2013 | 242.85 | 245.75 | 241.95 | 244.92 | 913,757 | +0.10(+0.04%) |
Sep 27, 2013 | 241.23 | 245.16 | 238.47 | 244.82 | 0 | +1.77(+0.73%) |
Sep 26, 2013 | 241.94 | 245.88 | 241.48 | 243.05 | 986,202 | +1.54(+0.64%) |
Sep 25, 2013 | 244.10 | 244.36 | 241.27 | 241.51 | 872,309 | -2.03(-0.83%) |
Sep 24, 2013 | 242.46 | 243.97 | 240.89 | 243.54 | 833,119 | +0.87(+0.36%) |
Sep 23, 2013 | 248.40 | 248.40 | 241.52 | 242.67 | 1,056,810 | -5.46(-2.20%) |
Sep 20, 2013 | 248.28 | 248.75 | 246.05 | 248.13 | 0 | +0.15(+0.06%) |
Sep 19, 2013 | 247.03 | 248.95 | 244.62 | 247.98 | 1,395,622 | +1.63(+0.66%) |
Sep 18, 2013 | 245.99 | 246.49 | 240.05 | 246.35 | 1,603,879 | +6.30(+2.62%) |
Sep 17, 2013 | 238.98 | 241.00 | 236.23 | 240.05 | 0 | +0.48(+0.20%) |
Sep 16, 2013 | 238.00 | 240.38 | 236.31 | 239.57 | 1,045,346 | +4.86(+2.07%) |
Sep 13, 2013 | 234.95 | 236.07 | 231.54 | 234.71 | 0 | +0.60(+0.26%) |
Sep 12, 2013 | 236.77 | 238.50 | 233.08 | 234.11 | 1,112,213 | -2.16(-0.91%) |
Sep 11, 2013 | 228.50 | 236.54 | 227.79 | 236.27 | 1,220,774 | +7.58(+3.31%) |
Sep 10, 2013 | 230.00 | 230.35 | 224.79 | 228.69 | 931,227 | -0.16(-0.07%) |
Sep 09, 2013 | 226.09 | 229.00 | 224.94 | 228.86 | 872,119 | +3.68(+1.63%) |
Sep 06, 2013 | 229.50 | 230.00 | 224.43 | 225.18 | 0 | -2.52(-1.11%) |
Sep 05, 2013 | 229.81 | 231.72 | 226.02 | 227.70 | 1,072,308 | -2.89(-1.25%) |
Sep 04, 2013 | 223.64 | 231.65 | 223.00 | 230.59 | 1,905,033 | +8.80(+3.97%) |
Sep 03, 2013 | 216.00 | 222.45 | 213.05 | 221.79 | 1,219,406 | +8.77(+4.12%) |
Aug 30, 2013 | 213.99 | 214.56 | 210.87 | 213.02 | 0 | -1.11(-0.52%) |
Aug 29, 2013 | 209.19 | 217.07 | 209.03 | 214.13 | 843,701 | +4.42(+2.11%) |
Aug 28, 2013 | 208.27 | 211.29 | 206.60 | 209.71 | 808,844 | +2.06(+0.99%) |
Aug 27, 2013 | 210.09 | 211.71 | 207.39 | 207.65 | 724,565 | -4.69(-2.21%) |
Aug 26, 2013 | 212.02 | 214.92 | 210.99 | 212.34 | 805,901 | +0.96(+0.45%) |
Aug 23, 2013 | 211.49 | 212.25 | 210.02 | 211.38 | 0 | -0.10(-0.05%) |
Aug 22, 2013 | 208.35 | 212.77 | 208.01 | 211.48 | 611,739 | +3.40(+1.63%) |
Aug 21, 2013 | 205.61 | 210.98 | 203.55 | 208.08 | 998,705 | +1.53(+0.74%) |
Aug 20, 2013 | 206.81 | 209.25 | 206.24 | 206.55 | 736,676 | -0.32(-0.15%) |
Aug 19, 2013 | 207.15 | 209.95 | 206.84 | 206.87 | 639,825 | -0.02(-0.01%) |
Aug 16, 2013 | 205.61 | 208.92 | 205.28 | 206.89 | 0 | +0.36(+0.17%) |
Aug 15, 2013 | 209.41 | 209.86 | 205.73 | 206.53 | 814,099 | -4.99(-2.36%) |
Aug 14, 2013 | 210.93 | 214.16 | 210.65 | 211.52 | 1,054,843 | +0.27(+0.13%) |
Aug 13, 2013 | 206.88 | 213.49 | 206.15 | 211.25 | 1,775,014 | +4.36(+2.11%) |
Aug 12, 2013 | 210.79 | 210.79 | 203.55 | 206.89 | 1,956,133 | -5.46(-2.57%) |
Aug 09, 2013 | 214.75 | 217.10 | 212.01 | 212.35 | 1,028,855 | -4.54(-2.09%) |
Aug 08, 2013 | 219.70 | 220.00 | 215.87 | 216.89 | 807,767 | -0.87(-0.40%) |
Aug 07, 2013 | 220.64 | 222.85 | 217.13 | 217.76 | 1,114,480 | -4.06(-1.83%) |
Aug 06, 2013 | 227.21 | 227.36 | 221.70 | 221.82 | 753,831 | -5.75(-2.53%) |
Aug 05, 2013 | 228.00 | 229.00 | 225.10 | 227.57 | 969,762 | -0.19(-0.08%) |
Aug 02, 2013 | 220.38 | 227.80 | 220.30 | 227.76 | 1,535,972 | +7.56(+3.43%) |