Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 307.15 | 307.15 | 303.23 | 304.82 | 5,757 | -2.05(-0.67%) |
Sep 26, 2013 | 305.72 | 307.53 | 304.31 | 306.87 | 8,639 | +5.97(+1.98%) |
Sep 25, 2013 | 304.55 | 304.55 | 298.96 | 300.90 | 5,478 | -1.70(-0.56%) |
Sep 24, 2013 | 310.27 | 311.34 | 302.60 | 302.60 | 15,560 | -10.68(-3.41%) |
Sep 23, 2013 | 317.13 | 317.73 | 312.80 | 313.29 | 11,025 | -6.07(-1.90%) |
Sep 20, 2013 | 322.02 | 323.79 | 317.41 | 319.36 | 6,172 | -5.65(-1.74%) |
Sep 19, 2013 | 318.49 | 326.92 | 318.42 | 325.01 | 17,362 | +5.79(+1.81%) |
Sep 18, 2013 | 331.74 | 338.43 | 314.95 | 319.22 | 26,872 | -12.69(-3.82%) |
Sep 17, 2013 | 335.55 | 338.22 | 331.46 | 331.91 | 11,558 | -7.98(-2.35%) |
Sep 16, 2013 | 325.39 | 340.11 | 326.19 | 339.89 | 13,654 | +6.32(+1.89%) |
Sep 13, 2013 | 334.10 | 335.97 | 330.56 | 333.57 | 8,620 | -3.44(-1.02%) |
Sep 12, 2013 | 330.56 | 337.01 | 328.94 | 337.01 | 7,340 | +0.83(+0.25%) |
Sep 11, 2013 | 339.57 | 347.03 | 336.18 | 336.18 | 11,821 | -9.09(-2.63%) |
Sep 10, 2013 | 341.27 | 345.37 | 336.00 | 345.26 | 8,683 | +7.41(+2.19%) |
Sep 09, 2013 | 331.63 | 338.26 | 331.22 | 337.85 | 6,885 | -0.96(-0.28%) |
Sep 06, 2013 | 336.63 | 341.24 | 331.91 | 338.81 | 15,256 | -5.06(-1.47%) |
Sep 05, 2013 | 335.45 | 343.98 | 334.30 | 343.88 | 14,896 | +14.36(+4.36%) |
Sep 04, 2013 | 326.19 | 330.35 | 324.16 | 329.52 | 10,502 | +1.63(+0.50%) |
Sep 03, 2013 | 325.15 | 333.96 | 325.08 | 327.89 | 9,218 | +12.76(+4.05%) |
Aug 30, 2013 | 314.33 | 317.10 | 309.92 | 315.12 | 10,565 | +1.04(+0.33%) |
Aug 29, 2013 | 324.90 | 325.91 | 312.11 | 314.08 | 28,577 | -7.98(-2.48%) |
Aug 28, 2013 | 320.53 | 325.49 | 319.08 | 322.06 | 10,964 | +7.21(+2.29%) |
Aug 27, 2013 | 322.75 | 324.42 | 313.15 | 314.85 | 39,334 | -11.96(-3.66%) |
Aug 26, 2013 | 329.31 | 331.32 | 326.29 | 326.81 | 17,076 | -4.75(-1.43%) |
Aug 23, 2013 | 345.19 | 347.24 | 330.50 | 331.56 | 31,256 | -13.60(-3.94%) |
Aug 22, 2013 | 350.53 | 352.75 | 343.25 | 345.16 | 21,415 | -8.25(-2.34%) |
Aug 21, 2013 | 347.41 | 353.76 | 342.84 | 353.41 | 10,488 | +10.72(+3.13%) |
Aug 20, 2013 | 346.58 | 346.82 | 341.49 | 342.70 | 14,964 | -8.15(-2.32%) |
Aug 19, 2013 | 346.72 | 352.96 | 346.02 | 350.85 | 18,618 | +8.95(+2.62%) |
Aug 16, 2013 | 336.76 | 348.14 | 336.11 | 341.90 | 14,882 | +3.19(+0.94%) |
Aug 15, 2013 | 335.59 | 338.71 | 332.19 | 338.71 | 8,271 | +13.80(+4.25%) |
Aug 14, 2013 | 327.23 | 327.57 | 323.69 | 324.90 | 4,724 | -1.53(-0.47%) |
Aug 13, 2013 | 323.86 | 327.96 | 323.59 | 326.43 | 16,263 | +13.11(+4.18%) |
Aug 12, 2013 | 303.47 | 313.32 | 303.47 | 313.32 | 5,320 | +6.49(+2.11%) |
Aug 09, 2013 | 312.25 | 312.94 | 306.83 | 306.83 | 5,472 | -1.87(-0.61%) |
Aug 08, 2013 | 309.61 | 309.84 | 304.34 | 308.71 | 41,188 | -2.39(-0.77%) |
Aug 07, 2013 | 316.51 | 316.51 | 310.06 | 311.10 | 8,359 | -7.11(-2.24%) |
Aug 06, 2013 | 323.24 | 323.73 | 318.21 | 318.21 | 5,108 | -2.20(-0.69%) |
Aug 05, 2013 | 316.34 | 321.99 | 316.09 | 320.41 | 10,761 | +7.26(+2.32%) |
Aug 02, 2013 | 318.45 | 318.45 | 312.81 | 313.15 | 20,987 | -11.51(-3.55%) |
Aug 01, 2013 | 316.32 | 327.50 | 315.90 | 324.66 | 9,386 | +17.86(+5.82%) |
Jul 31, 2013 | 321.16 | 322.55 | 305.20 | 306.80 | 10,557 | -4.92(-1.58%) |
Jul 30, 2013 | 307.49 | 312.38 | 306.69 | 311.72 | 2,669 | +1.66(+0.54%) |
Jul 29, 2013 | 307.43 | 312.14 | 307.02 | 310.06 | 10,604 | +6.45(+2.12%) |
Jul 26, 2013 | 304.34 | 306.58 | 302.29 | 303.61 | 8,868 | -5.58(-1.81%) |
Jul 25, 2013 | 313.77 | 314.74 | 308.26 | 309.19 | 5,222 | +0.52(+0.17%) |
Jul 24, 2013 | 307.53 | 314.39 | 305.73 | 308.67 | 7,551 | +11.38(+3.83%) |
Jul 23, 2013 | 299.45 | 301.99 | 296.98 | 297.30 | 4,519 | +2.74(+0.93%) |
Jul 22, 2013 | 293.76 | 295.10 | 291.13 | 294.56 | 8,963 | -0.83(-0.28%) |
Jul 19, 2013 | 302.85 | 303.05 | 295.18 | 295.39 | 9,967 | -14.22(-4.59%) |
Jul 18, 2013 | 300.31 | 309.61 | 300.21 | 309.61 | 12,502 | +10.92(+3.66%) |
Jul 17, 2013 | 295.81 | 299.45 | 294.56 | 298.68 | 7,301 | -1.63(-0.54%) |
Jul 16, 2013 | 302.78 | 303.30 | 299.34 | 300.31 | 5,675 | -3.29(-1.09%) |
Jul 15, 2013 | 307.56 | 307.56 | 303.12 | 303.61 | 5,608 | -4.44(-1.44%) |
Jul 12, 2013 | 303.09 | 311.17 | 302.08 | 308.05 | 4,083 | +0.31(+0.10%) |
Jul 11, 2013 | 311.24 | 314.71 | 307.52 | 307.74 | 14,379 | -11.03(-3.46%) |
Jul 10, 2013 | 311.31 | 320.58 | 311.31 | 318.76 | 7,137 | +7.47(+2.40%) |
Jul 09, 2013 | 310.96 | 313.88 | 309.85 | 311.30 | 4,083 | -1.22(-0.39%) |
Jul 08, 2013 | 314.43 | 314.60 | 310.13 | 312.52 | 9,275 | -8.91(-2.77%) |
Jul 05, 2013 | 313.11 | 321.47 | 311.55 | 321.44 | 20,930 | +30.10(+10.33%) |
Jul 03, 2013 | 288.93 | 291.33 | 288.42 | 291.33 | 3,224 | +2.39(+0.83%) |
Jul 02, 2013 | 287.76 | 289.70 | 285.54 | 288.94 | 6,081 | +0.66(+0.23%) |