Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 460.00 | 468.99 | 451.95 | 455.00 | 65,283 | -4.58(-1.00%) |
Oct 30, 2013 | 465.00 | 470.00 | 455.00 | 459.58 | 24,562 | -9.93(-2.11%) |
Oct 29, 2013 | 473.65 | 473.75 | 467.90 | 469.51 | 17,046 | -4.07(-0.86%) |
Oct 28, 2013 | 468.52 | 477.46 | 466.01 | 473.58 | 29,300 | +5.47(+1.17%) |
Oct 25, 2013 | 455.00 | 474.00 | 454.49 | 468.11 | 54,981 | +13.11(+2.88%) |
Oct 24, 2013 | 452.11 | 457.00 | 452.11 | 455.00 | 24,583 | +3.50(+0.78%) |
Oct 23, 2013 | 456.15 | 457.00 | 448.00 | 451.50 | 47,663 | -3.49(-0.77%) |
Oct 22, 2013 | 447.97 | 458.97 | 447.97 | 454.99 | 16,490 | +6.24(+1.39%) |
Oct 21, 2013 | 444.50 | 448.76 | 440.33 | 448.75 | 15,101 | +4.45(+1.00%) |
Oct 18, 2013 | 446.43 | 446.92 | 436.74 | 444.30 | 16,822 | -3.20(-0.72%) |
Oct 17, 2013 | 446.00 | 447.50 | 441.15 | 447.50 | 11,324 | -1.50(-0.33%) |
Oct 16, 2013 | 443.12 | 449.50 | 443.00 | 449.00 | 16,499 | +3.00(+0.67%) |
Oct 15, 2013 | 439.00 | 447.00 | 435.64 | 446.00 | 20,589 | +5.36(+1.22%) |
Oct 11, 2013 | 440.64 | 440.64 | 440.64 | 0 | +0.18(+0.04%) | |
Oct 10, 2013 | 436.88 | 440.46 | 435.80 | 440.46 | 18,758 | +4.96(+1.14%) |
Oct 09, 2013 | 434.03 | 435.55 | 434.03 | 435.50 | 4,328 | +2.47(+0.57%) |
Oct 08, 2013 | 429.88 | 436.00 | 429.88 | 433.03 | 35,968 | +5.39(+1.26%) |
Oct 07, 2013 | 426.00 | 432.00 | 425.50 | 427.64 | 22,839 | +2.48(+0.58%) |
Oct 04, 2013 | 429.48 | 429.48 | 420.00 | 425.16 | 12,617 | -1.77(-0.41%) |
Oct 03, 2013 | 427.01 | 429.77 | 425.49 | 426.93 | 21,218 | +0.51(+0.12%) |
Oct 02, 2013 | 424.27 | 428.00 | 422.99 | 426.42 | 26,102 | +2.15(+0.51%) |
Oct 01, 2013 | 419.35 | 426.00 | 419.00 | 424.27 | 19,596 | +7.71(+1.85%) |
Sep 30, 2013 | 421.79 | 425.00 | 416.56 | 416.56 | 27,518 | -4.86(-1.15%) |
Sep 27, 2013 | 418.00 | 425.98 | 418.00 | 421.42 | 20,186 | +0.84(+0.20%) |
Sep 26, 2013 | 419.23 | 422.63 | 419.23 | 420.58 | 10,230 | -0.29(-0.07%) |
Sep 25, 2013 | 419.80 | 421.43 | 419.42 | 420.87 | 9,909 | +0.03(+0.01%) |
Sep 24, 2013 | 417.06 | 422.61 | 417.06 | 420.84 | 29,790 | +0.39(+0.09%) |
Sep 23, 2013 | 417.13 | 421.89 | 414.80 | 420.45 | 51,928 | +4.59(+1.10%) |
Sep 20, 2013 | 419.12 | 420.49 | 415.86 | 415.86 | 30,912 | -2.40(-0.57%) |
Sep 19, 2013 | 422.50 | 422.50 | 417.00 | 418.26 | 11,073 | -3.34(-0.79%) |
Sep 18, 2013 | 423.24 | 424.00 | 419.97 | 421.60 | 24,140 | +1.67(+0.40%) |
Sep 17, 2013 | 422.93 | 422.93 | 415.00 | 419.93 | 40,152 | -2.42(-0.57%) |
Sep 16, 2013 | 425.00 | 425.00 | 419.40 | 422.35 | 7,695 | +0.25(+0.06%) |
Sep 13, 2013 | 422.46 | 424.35 | 418.51 | 422.10 | 6,002 | -0.36(-0.09%) |
Sep 12, 2013 | 418.79 | 422.46 | 417.33 | 422.46 | 67,134 | +5.13(+1.23%) |
Sep 11, 2013 | 417.00 | 418.64 | 413.38 | 417.33 | 9,959 | +1.84(+0.44%) |
Sep 10, 2013 | 415.41 | 423.00 | 414.04 | 415.49 | 18,562 | +0.49(+0.12%) |
Sep 09, 2013 | 416.80 | 419.50 | 415.00 | 415.00 | 31,574 | -0.05(-0.01%) |
Sep 06, 2013 | 424.81 | 426.00 | 415.05 | 415.05 | 29,314 | -11.82(-2.77%) |
Sep 05, 2013 | 427.59 | 429.57 | 426.87 | 426.87 | 14,505 | -2.81(-0.65%) |
Sep 04, 2013 | 426.47 | 430.68 | 426.47 | 429.68 | 18,868 | +3.21(+0.75%) |
Sep 03, 2013 | 435.84 | 435.84 | 425.47 | 426.47 | 14,637 | -6.30(-1.46%) |
Aug 30, 2013 | 432.77 | 432.77 | 432.77 | 0 | -1.23(-0.28%) | |
Aug 29, 2013 | 432.57 | 434.00 | 430.30 | 434.00 | 5,418 | +1.43(+0.33%) |
Aug 28, 2013 | 433.07 | 433.07 | 430.76 | 432.57 | 6,454 | -1.43(-0.33%) |
Aug 27, 2013 | 435.00 | 435.22 | 433.84 | 434.00 | 14,737 | -1.47(-0.34%) |
Aug 26, 2013 | 434.01 | 436.45 | 432.50 | 435.47 | 12,517 | -0.03(-0.01%) |
Aug 23, 2013 | 433.37 | 437.00 | 433.37 | 435.50 | 19,749 | +2.15(+0.50%) |
Aug 22, 2013 | 429.68 | 433.82 | 429.68 | 433.35 | 23,139 | +3.70(+0.86%) |
Aug 21, 2013 | 420.33 | 429.65 | 420.33 | 429.65 | 15,956 | +9.30(+2.21%) |
Aug 20, 2013 | 417.00 | 422.00 | 416.85 | 420.35 | 19,428 | +3.35(+0.80%) |
Aug 19, 2013 | 420.95 | 421.00 | 416.48 | 417.00 | 9,451 | -3.99(-0.95%) |
Aug 16, 2013 | 419.02 | 421.20 | 418.70 | 420.99 | 7,789 | -0.57(-0.14%) |
Aug 15, 2013 | 419.99 | 422.00 | 418.00 | 421.56 | 18,205 | +2.56(+0.61%) |
Aug 14, 2013 | 426.56 | 426.56 | 419.00 | 419.00 | 29,303 | -6.44(-1.51%) |
Aug 13, 2013 | 426.43 | 428.97 | 423.00 | 425.44 | 16,581 | +0.05(+0.01%) |
Aug 12, 2013 | 426.24 | 429.00 | 424.41 | 425.39 | 13,876 | -1.99(-0.47%) |
Aug 09, 2013 | 425.00 | 429.57 | 425.00 | 427.38 | 7,579 | +0.75(+0.18%) |
Aug 08, 2013 | 424.57 | 428.00 | 423.25 | 426.63 | 19,492 | +2.50(+0.59%) |
Aug 07, 2013 | 426.12 | 427.00 | 422.58 | 424.13 | 7,688 | -5.32(-1.24%) |
Aug 06, 2013 | 429.66 | 433.01 | 415.68 | 429.45 | 50,308 | +13.77(+3.31%) |
Aug 02, 2013 | 415.68 | 415.68 | 415.68 | 0 | -2.46(-0.59%) |