Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2013 | 353.55 | 354.25 | 348.02 | 350.49 | 7,435 | +2.10(+0.60%) |
Aug 30, 2013 | 354.25 | 354.25 | 347.89 | 348.39 | 3,725 | -4.91(-1.39%) |
Aug 29, 2013 | 355.48 | 355.92 | 352.42 | 353.29 | 2,423 | -2.27(-0.64%) |
Aug 28, 2013 | 350.84 | 357.23 | 350.84 | 355.57 | 13,425 | +4.81(+1.37%) |
Aug 27, 2013 | 353.12 | 355.31 | 350.31 | 350.75 | 7,267 | -5.69(-1.60%) |
Aug 26, 2013 | 357.23 | 358.39 | 355.04 | 356.44 | 3,204 | -0.53(-0.15%) |
Aug 23, 2013 | 355.92 | 357.49 | 352.50 | 356.97 | 11,520 | +2.01(+0.57%) |
Aug 22, 2013 | 349.96 | 355.57 | 349.96 | 354.95 | 5,534 | +7.00(+2.01%) |
Aug 21, 2013 | 352.24 | 352.24 | 347.77 | 347.95 | 6,391 | -4.47(-1.27%) |
Aug 20, 2013 | 348.91 | 353.38 | 348.04 | 352.42 | 2,358 | +3.77(+1.08%) |
Aug 19, 2013 | 352.42 | 352.42 | 348.65 | 348.65 | 3,690 | -4.73(-1.34%) |
Aug 16, 2013 | 353.99 | 355.04 | 351.98 | 353.38 | 3,687 | -1.93(-0.54%) |
Aug 15, 2013 | 354.69 | 356.36 | 352.42 | 355.31 | 9,167 | -2.01(-0.56%) |
Aug 14, 2013 | 358.98 | 359.86 | 357.32 | 357.32 | 5,129 | -1.31(-0.37%) |
Aug 13, 2013 | 357.76 | 359.93 | 356.71 | 358.63 | 9,012 | +1.14(+0.32%) |
Aug 12, 2013 | 355.92 | 358.50 | 354.94 | 357.49 | 4,234 | -0.35(-0.10%) |
Aug 09, 2013 | 357.32 | 359.00 | 353.82 | 357.84 | 5,644 | +0.09(+0.02%) |
Aug 08, 2013 | 357.67 | 359.01 | 355.49 | 357.76 | 5,558 | +2.01(+0.57%) |
Aug 07, 2013 | 355.13 | 356.04 | 353.55 | 355.74 | 3,449 | +0.09(+0.02%) |
Aug 06, 2013 | 361.26 | 361.87 | 354.25 | 355.65 | 9,533 | -7.62(-2.10%) |
Aug 05, 2013 | 364.41 | 364.41 | 362.05 | 363.27 | 12,357 | -0.79(-0.22%) |
Aug 02, 2013 | 361.61 | 364.24 | 360.12 | 364.06 | 7,363 | +1.75(+0.48%) |