Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 418.89 | 424.41 | 417.42 | 422.73 | 306,564 | +0.16(+0.04%) |
Sep 27, 2013 | 419.90 | 423.34 | 417.91 | 422.57 | 325,521 | +0.89(+0.21%) |
Sep 26, 2013 | 424.88 | 425.99 | 420.10 | 421.68 | 399,122 | -3.39(-0.80%) |
Sep 25, 2013 | 416.56 | 428.05 | 410.00 | 425.07 | 825,080 | +10.76(+2.60%) |
Sep 24, 2013 | 416.64 | 418.64 | 408.90 | 414.31 | 529,163 | -3.50(-0.84%) |
Sep 23, 2013 | 418.92 | 421.70 | 415.89 | 417.81 | 206,895 | -2.19(-0.52%) |
Sep 20, 2013 | 422.98 | 423.50 | 412.00 | 420.00 | 751,034 | -2.79(-0.66%) |
Sep 19, 2013 | 421.99 | 423.42 | 417.90 | 422.79 | 250,448 | +2.17(+0.52%) |
Sep 18, 2013 | 419.66 | 423.50 | 416.79 | 420.62 | 370,477 | +2.11(+0.50%) |
Sep 17, 2013 | 411.29 | 418.51 | 409.36 | 418.51 | 408,334 | +6.62(+1.61%) |
Sep 16, 2013 | 418.12 | 420.97 | 411.27 | 411.89 | 483,483 | -3.81(-0.92%) |
Sep 13, 2013 | 417.99 | 418.08 | 413.58 | 415.70 | 273,135 | -1.36(-0.33%) |
Sep 12, 2013 | 420.60 | 422.21 | 415.60 | 417.06 | 155,452 | -3.77(-0.90%) |
Sep 11, 2013 | 421.21 | 425.18 | 419.22 | 420.83 | 212,437 | +0.91(+0.22%) |
Sep 10, 2013 | 417.54 | 423.36 | 415.18 | 419.92 | 186,116 | +3.42(+0.82%) |
Sep 09, 2013 | 417.99 | 421.90 | 416.44 | 416.50 | 156,155 | -1.03(-0.25%) |
Sep 06, 2013 | 420.36 | 424.27 | 416.00 | 417.53 | 111,253 | -2.57(-0.61%) |
Sep 05, 2013 | 423.38 | 423.42 | 418.00 | 420.10 | 182,024 | -2.71(-0.64%) |
Sep 04, 2013 | 419.97 | 424.16 | 419.01 | 422.81 | 138,738 | +3.05(+0.73%) |
Sep 03, 2013 | 421.45 | 423.89 | 419.00 | 419.76 | 161,395 | -0.18(-0.04%) |
Aug 30, 2013 | 419.45 | 420.82 | 416.05 | 419.94 | 223,616 | -1.58(-0.37%) |
Aug 29, 2013 | 418.01 | 422.93 | 417.84 | 421.52 | 104,041 | +1.50(+0.36%) |
Aug 28, 2013 | 418.19 | 421.85 | 416.05 | 420.02 | 148,692 | +0.90(+0.21%) |
Aug 27, 2013 | 418.79 | 420.44 | 418.04 | 419.12 | 232,131 | -2.30(-0.55%) |
Aug 26, 2013 | 422.77 | 424.21 | 417.02 | 421.42 | 200,607 | -0.93(-0.22%) |
Aug 23, 2013 | 423.34 | 423.50 | 418.80 | 422.35 | 131,347 | +1.24(+0.29%) |
Aug 22, 2013 | 420.47 | 423.94 | 419.18 | 421.11 | 111,695 | +1.15(+0.27%) |
Aug 21, 2013 | 422.83 | 423.75 | 419.41 | 419.96 | 181,336 | -4.87(-1.15%) |
Aug 20, 2013 | 420.76 | 426.88 | 419.59 | 424.83 | 229,741 | +4.43(+1.05%) |
Aug 19, 2013 | 417.22 | 424.75 | 415.53 | 420.40 | 240,489 | +3.88(+0.93%) |
Aug 16, 2013 | 420.00 | 421.82 | 416.27 | 416.52 | 304,352 | -3.54(-0.84%) |
Aug 15, 2013 | 427.01 | 427.99 | 419.30 | 420.06 | 207,270 | -8.49(-1.98%) |
Aug 14, 2013 | 432.23 | 436.31 | 428.05 | 428.55 | 252,513 | -5.25(-1.21%) |
Aug 13, 2013 | 426.41 | 436.00 | 425.40 | 433.80 | 295,185 | +8.20(+1.93%) |
Aug 12, 2013 | 428.22 | 429.87 | 424.45 | 425.60 | 303,866 | -3.99(-0.93%) |
Aug 09, 2013 | 428.94 | 432.04 | 424.77 | 429.59 | 229,639 | +0.57(+0.13%) |
Aug 08, 2013 | 436.23 | 437.11 | 424.43 | 429.02 | 407,596 | -6.02(-1.38%) |
Aug 07, 2013 | 435.18 | 437.83 | 432.08 | 435.04 | 329,024 | -9.97(-2.24%) |
Aug 06, 2013 | 447.15 | 449.22 | 439.34 | 445.01 | 263,076 | -3.24(-0.72%) |
Aug 05, 2013 | 446.99 | 449.29 | 446.01 | 448.25 | 178,867 | +0.21(+0.05%) |
Aug 02, 2013 | 447.80 | 450.03 | 446.01 | 448.04 | 292,716 | +0.05(+0.01%) |
Aug 01, 2013 | 447.58 | 452.15 | 445.95 | 447.99 | 290,607 | -0.59(-0.13%) |
Jul 31, 2013 | 444.04 | 452.19 | 443.25 | 448.58 | 364,178 | +3.89(+0.87%) |
Jul 30, 2013 | 441.50 | 446.43 | 438.88 | 444.69 | 196,190 | +3.96(+0.90%) |
Jul 29, 2013 | 437.59 | 441.48 | 435.28 | 440.73 | 126,039 | +1.07(+0.24%) |
Jul 26, 2013 | 437.11 | 440.75 | 435.05 | 439.66 | 192,960 | +1.64(+0.37%) |
Jul 25, 2013 | 439.10 | 440.50 | 434.27 | 438.02 | 318,071 | +1.67(+0.38%) |
Jul 24, 2013 | 438.42 | 440.00 | 434.29 | 436.35 | 170,007 | -2.10(-0.48%) |
Jul 23, 2013 | 438.27 | 439.99 | 437.18 | 438.45 | 131,812 | +0.73(+0.17%) |
Jul 22, 2013 | 436.67 | 439.54 | 435.97 | 437.72 | 111,629 | +1.75(+0.40%) |
Jul 19, 2013 | 436.83 | 441.20 | 434.11 | 435.97 | 160,076 | +0.65(+0.15%) |
Jul 18, 2013 | 431.61 | 436.69 | 429.58 | 435.32 | 260,164 | +5.26(+1.22%) |
Jul 17, 2013 | 435.49 | 437.56 | 429.26 | 430.06 | 196,634 | -3.65(-0.84%) |
Jul 16, 2013 | 437.53 | 440.02 | 430.91 | 433.71 | 187,744 | -4.29(-0.98%) |
Jul 15, 2013 | 438.68 | 439.92 | 434.40 | 438.00 | 138,772 | -1.30(-0.30%) |
Jul 12, 2013 | 441.50 | 441.50 | 436.42 | 439.30 | 101,696 | -1.70(-0.39%) |
Jul 11, 2013 | 436.84 | 441.18 | 435.95 | 441.00 | 294,406 | +7.52(+1.73%) |
Jul 10, 2013 | 433.83 | 433.98 | 428.88 | 433.48 | 128,685 | -1.08(-0.25%) |
Jul 09, 2013 | 436.52 | 437.21 | 431.43 | 434.56 | 217,013 | -0.35(-0.08%) |
Jul 08, 2013 | 429.09 | 437.23 | 429.09 | 434.91 | 283,308 | +6.39(+1.49%) |
Jul 05, 2013 | 427.15 | 430.15 | 422.71 | 428.52 | 123,509 | +4.64(+1.09%) |
Jul 03, 2013 | 421.75 | 426.96 | 421.48 | 423.88 | 102,946 | -0.32(-0.08%) |
Jul 02, 2013 | 424.45 | 427.59 | 422.08 | 424.20 | 211,096 | -1.07(-0.25%) |