Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 237.21 | 237.21 | 231.52 | 231.78 | 302,595 | -2.43(-1.04%) |
Nov 27, 2013 | 231.59 | 234.40 | 231.14 | 234.20 | 553,535 | +3.17(+1.37%) |
Nov 26, 2013 | 227.72 | 232.79 | 227.72 | 231.04 | 885,357 | +1.39(+0.60%) |
Nov 25, 2013 | 231.87 | 232.22 | 229.34 | 229.65 | 399,557 | -1.63(-0.70%) |
Nov 22, 2013 | 231.44 | 231.45 | 229.12 | 231.28 | 807,898 | +0.25(+0.11%) |
Nov 21, 2013 | 227.87 | 231.37 | 226.75 | 231.03 | 525,847 | +3.35(+1.47%) |
Nov 20, 2013 | 230.51 | 232.41 | 226.42 | 227.68 | 643,969 | -2.57(-1.11%) |
Nov 19, 2013 | 231.65 | 232.99 | 229.64 | 230.25 | 448,640 | -1.17(-0.51%) |
Nov 18, 2013 | 232.80 | 233.45 | 230.69 | 231.42 | 729,812 | +0.57(+0.25%) |
Nov 15, 2013 | 230.32 | 232.66 | 229.76 | 230.85 | 649,698 | +0.45(+0.19%) |
Nov 14, 2013 | 227.22 | 230.59 | 226.80 | 230.40 | 840,062 | +2.98(+1.31%) |
Nov 13, 2013 | 224.73 | 227.55 | 224.13 | 227.41 | 839,918 | +1.12(+0.49%) |
Nov 12, 2013 | 228.87 | 230.22 | 225.71 | 226.29 | 609,321 | -3.79(-1.65%) |
Nov 11, 2013 | 228.97 | 231.23 | 228.23 | 230.09 | 556,176 | +0.46(+0.20%) |
Nov 08, 2013 | 226.17 | 230.02 | 226.13 | 229.63 | 1,133,693 | +3.74(+1.65%) |
Nov 07, 2013 | 234.88 | 234.88 | 225.78 | 225.89 | 631,596 | -6.34(-2.73%) |
Nov 06, 2013 | 232.99 | 233.76 | 230.78 | 232.23 | 630,819 | +2.41(+1.05%) |
Nov 05, 2013 | 231.28 | 231.66 | 228.79 | 229.83 | 565,099 | -1.24(-0.54%) |
Nov 04, 2013 | 231.26 | 231.98 | 230.71 | 231.07 | 566,041 | -0.13(-0.06%) |
Nov 01, 2013 | 229.12 | 231.59 | 228.53 | 231.20 | 649,280 | +2.16(+0.94%) |
Oct 31, 2013 | 233.27 | 235.40 | 228.97 | 229.03 | 1,158,134 | -4.09(-1.75%) |
Oct 30, 2013 | 235.32 | 237.04 | 232.72 | 233.12 | 803,919 | -2.34(-1.00%) |
Oct 29, 2013 | 235.09 | 235.91 | 234.08 | 235.47 | 556,438 | +0.62(+0.27%) |
Oct 28, 2013 | 234.51 | 236.22 | 232.94 | 234.84 | 665,985 | +0.63(+0.27%) |
Oct 25, 2013 | 233.71 | 234.87 | 232.51 | 234.21 | 4,687,110 | +0.50(+0.22%) |
Oct 24, 2013 | 232.02 | 234.83 | 230.89 | 233.71 | 801,009 | +2.98(+1.29%) |
Oct 23, 2013 | 232.01 | 232.15 | 228.51 | 230.72 | 1,011,375 | -2.43(-1.04%) |
Oct 22, 2013 | 231.73 | 234.20 | 230.23 | 233.15 | 901,612 | +3.56(+1.55%) |
Oct 21, 2013 | 229.70 | 231.20 | 228.78 | 229.59 | 764,104 | -0.09(-0.04%) |
Oct 18, 2013 | 228.01 | 230.28 | 225.82 | 229.68 | 1,060,891 | +2.40(+1.06%) |
Oct 17, 2013 | 220.72 | 227.72 | 219.46 | 227.28 | 1,303,347 | +6.12(+2.77%) |
Oct 16, 2013 | 216.80 | 223.48 | 214.63 | 221.16 | 1,149,987 | +6.24(+2.90%) |
Oct 15, 2013 | 215.55 | 216.91 | 214.06 | 214.92 | 972,098 | +0.00(+0.00%) |
Oct 14, 2013 | 212.72 | 215.21 | 211.29 | 214.92 | 579,772 | +1.36(+0.63%) |
Oct 11, 2013 | 211.11 | 214.09 | 210.08 | 213.56 | 603,366 | +2.47(+1.17%) |
Oct 10, 2013 | 204.24 | 211.47 | 204.24 | 211.10 | 758,910 | +7.96(+3.92%) |
Oct 09, 2013 | 200.32 | 205.03 | 200.28 | 203.14 | 1,192,826 | +3.08(+1.54%) |
Oct 08, 2013 | 204.17 | 205.26 | 200.00 | 200.06 | 841,050 | -3.38(-1.66%) |
Oct 07, 2013 | 204.68 | 205.78 | 203.32 | 203.44 | 515,318 | -3.67(-1.77%) |
Oct 04, 2013 | 205.84 | 207.29 | 205.10 | 207.11 | 442,216 | +1.58(+0.77%) |
Oct 03, 2013 | 205.29 | 207.09 | 202.91 | 205.52 | 754,870 | -0.98(-0.47%) |
Oct 02, 2013 | 205.00 | 206.50 | 202.72 | 206.50 | 772,134 | +0.85(+0.41%) |
Oct 01, 2013 | 205.58 | 206.09 | 203.18 | 205.64 | 782,274 | -0.40(-0.20%) |
Sep 30, 2013 | 202.27 | 206.41 | 202.27 | 206.05 | 706,579 | -0.25(-0.12%) |
Sep 27, 2013 | 205.46 | 206.97 | 204.29 | 206.30 | 666,528 | -1.32(-0.63%) |
Sep 26, 2013 | 206.50 | 208.05 | 206.01 | 207.62 | 412,629 | +1.86(+0.90%) |
Sep 25, 2013 | 205.59 | 206.83 | 204.46 | 205.76 | 835,183 | -1.72(-0.83%) |
Sep 24, 2013 | 209.30 | 209.71 | 207.18 | 207.48 | 566,042 | -1.87(-0.89%) |
Sep 23, 2013 | 212.26 | 212.26 | 207.83 | 209.35 | 826,221 | -2.54(-1.20%) |
Sep 20, 2013 | 216.01 | 217.32 | 211.69 | 211.90 | 1,245,511 | -4.07(-1.88%) |
Sep 19, 2013 | 213.83 | 217.24 | 213.21 | 215.96 | 1,176,068 | +3.22(+1.51%) |
Sep 18, 2013 | 207.53 | 214.38 | 206.95 | 212.74 | 1,554,188 | +4.89(+2.35%) |
Sep 17, 2013 | 207.60 | 208.09 | 206.55 | 207.85 | 793,657 | +0.25(+0.12%) |
Sep 16, 2013 | 205.50 | 208.09 | 201.49 | 207.60 | 1,678,886 | +6.11(+3.03%) |
Sep 13, 2013 | 199.78 | 201.62 | 199.16 | 201.49 | 736,959 | +1.80(+0.90%) |
Sep 12, 2013 | 197.57 | 200.89 | 197.57 | 199.68 | 799,447 | +0.39(+0.20%) |
Sep 11, 2013 | 201.30 | 201.67 | 198.73 | 199.29 | 1,036,131 | -3.62(-1.79%) |
Sep 10, 2013 | 202.53 | 204.07 | 201.88 | 202.92 | 794,198 | +2.64(+1.32%) |
Sep 09, 2013 | 199.75 | 200.35 | 197.88 | 200.28 | 797,279 | +1.39(+0.70%) |
Sep 06, 2013 | 200.58 | 201.40 | 197.52 | 198.90 | 809,651 | -1.17(-0.59%) |
Sep 05, 2013 | 202.43 | 203.19 | 199.53 | 200.07 | 704,138 | -2.53(-1.25%) |
Sep 04, 2013 | 200.63 | 203.57 | 199.55 | 202.61 | 638,927 | +1.77(+0.88%) |