Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 215.04 | 215.78 | 212.91 | 214.09 | 111,184 | -0.46(-0.21%) |
Nov 27, 2013 | 214.16 | 215.81 | 213.33 | 214.55 | 240,834 | +0.28(+0.13%) |
Nov 26, 2013 | 213.43 | 215.20 | 212.41 | 214.26 | 485,138 | +1.05(+0.49%) |
Nov 25, 2013 | 213.24 | 213.99 | 211.99 | 213.21 | 292,116 | +0.39(+0.18%) |
Nov 22, 2013 | 212.38 | 213.23 | 211.85 | 212.82 | 535,613 | +0.97(+0.46%) |
Nov 21, 2013 | 210.01 | 213.25 | 209.72 | 211.85 | 682,211 | +1.64(+0.78%) |
Nov 20, 2013 | 213.64 | 215.40 | 209.63 | 210.21 | 426,855 | -2.42(-1.14%) |
Nov 19, 2013 | 214.27 | 216.07 | 212.41 | 212.62 | 378,366 | -1.59(-0.74%) |
Nov 18, 2013 | 215.64 | 217.11 | 214.00 | 214.21 | 479,138 | -2.23(-1.03%) |
Nov 15, 2013 | 219.02 | 219.44 | 215.43 | 216.44 | 748,954 | -4.03(-1.83%) |
Nov 14, 2013 | 219.97 | 221.89 | 218.25 | 220.47 | 505,055 | +0.50(+0.23%) |
Nov 13, 2013 | 221.74 | 223.41 | 218.10 | 219.97 | 721,239 | -2.69(-1.21%) |
Nov 12, 2013 | 223.10 | 223.55 | 221.56 | 222.66 | 264,605 | -1.48(-0.66%) |
Nov 11, 2013 | 222.29 | 224.27 | 222.26 | 224.13 | 172,185 | +1.58(+0.71%) |
Nov 08, 2013 | 219.49 | 222.55 | 219.18 | 222.55 | 556,774 | +3.68(+1.68%) |
Nov 07, 2013 | 226.61 | 226.61 | 218.70 | 218.87 | 433,089 | -7.01(-3.11%) |
Nov 06, 2013 | 223.74 | 225.96 | 222.73 | 225.89 | 314,093 | +3.40(+1.53%) |
Nov 05, 2013 | 222.67 | 224.28 | 221.41 | 222.48 | 422,590 | -2.42(-1.07%) |
Nov 04, 2013 | 223.98 | 225.13 | 223.17 | 224.90 | 356,793 | +1.51(+0.67%) |
Nov 01, 2013 | 222.90 | 224.88 | 221.24 | 223.39 | 293,194 | +0.90(+0.40%) |
Oct 31, 2013 | 223.29 | 224.38 | 222.21 | 222.49 | 333,836 | -0.90(-0.40%) |
Oct 30, 2013 | 226.32 | 226.96 | 222.35 | 223.39 | 413,036 | -2.47(-1.09%) |
Oct 29, 2013 | 222.17 | 225.91 | 219.95 | 225.86 | 399,115 | +3.18(+1.43%) |
Oct 28, 2013 | 221.12 | 223.18 | 219.16 | 222.68 | 479,255 | +1.49(+0.67%) |
Oct 25, 2013 | 218.12 | 221.24 | 216.83 | 221.19 | 365,829 | +3.61(+1.66%) |
Oct 24, 2013 | 218.64 | 219.26 | 217.59 | 217.59 | 256,817 | -0.94(-0.43%) |
Oct 23, 2013 | 219.33 | 219.59 | 217.22 | 218.52 | 214,966 | -1.01(-0.46%) |
Oct 22, 2013 | 219.52 | 220.30 | 217.51 | 219.53 | 362,477 | +1.61(+0.74%) |
Oct 21, 2013 | 217.65 | 218.59 | 215.82 | 217.92 | 426,160 | -0.71(-0.33%) |
Oct 18, 2013 | 217.54 | 218.69 | 215.74 | 218.63 | 491,279 | +1.99(+0.92%) |
Oct 17, 2013 | 212.00 | 217.09 | 210.78 | 216.64 | 536,034 | +3.42(+1.60%) |
Oct 16, 2013 | 215.36 | 220.34 | 209.49 | 213.23 | 1,381,472 | +1.94(+0.92%) |
Oct 15, 2013 | 213.66 | 213.85 | 211.09 | 211.28 | 587,834 | -2.64(-1.23%) |
Oct 14, 2013 | 212.03 | 215.17 | 210.99 | 213.92 | 377,368 | +0.59(+0.28%) |
Oct 11, 2013 | 212.45 | 213.92 | 211.94 | 213.33 | 444,288 | +1.66(+0.78%) |
Oct 10, 2013 | 210.56 | 212.15 | 209.82 | 211.68 | 781,726 | +2.93(+1.40%) |
Oct 09, 2013 | 211.89 | 213.47 | 207.80 | 208.75 | 869,765 | -4.70(-2.20%) |
Oct 08, 2013 | 215.59 | 216.93 | 213.30 | 213.45 | 416,199 | -2.56(-1.18%) |
Oct 07, 2013 | 216.98 | 217.69 | 215.04 | 216.00 | 513,973 | -3.10(-1.42%) |
Oct 04, 2013 | 219.08 | 219.92 | 217.92 | 219.11 | 314,164 | +0.94(+0.43%) |
Oct 03, 2013 | 218.14 | 219.54 | 216.22 | 218.16 | 579,264 | -0.75(-0.34%) |
Oct 02, 2013 | 217.69 | 219.21 | 215.92 | 218.92 | 307,847 | +0.00(+0.00%) |
Oct 01, 2013 | 216.53 | 218.92 | 215.90 | 218.92 | 499,988 | +2.43(+1.12%) |
Sep 30, 2013 | 216.49 | 218.15 | 215.93 | 216.49 | 490,425 | -1.83(-0.84%) |
Sep 27, 2013 | 222.56 | 222.97 | 218.01 | 218.31 | 485,671 | -4.24(-1.91%) |
Sep 26, 2013 | 221.83 | 224.96 | 221.66 | 222.56 | 316,593 | +1.56(+0.71%) |
Sep 25, 2013 | 222.60 | 223.57 | 220.94 | 220.99 | 190,626 | -0.91(-0.41%) |
Sep 24, 2013 | 221.59 | 223.83 | 220.79 | 221.90 | 427,909 | +0.17(+0.08%) |
Sep 23, 2013 | 223.91 | 224.05 | 221.22 | 221.73 | 482,114 | -1.74(-0.78%) |
Sep 20, 2013 | 225.77 | 227.66 | 223.47 | 223.47 | 750,567 | -2.78(-1.23%) |
Sep 19, 2013 | 226.59 | 228.62 | 225.77 | 226.25 | 410,669 | -0.41(-0.18%) |
Sep 18, 2013 | 222.95 | 226.66 | 222.45 | 226.66 | 357,182 | +3.84(+1.72%) |
Sep 17, 2013 | 223.94 | 224.76 | 222.01 | 222.82 | 384,373 | -0.55(-0.25%) |
Sep 16, 2013 | 223.27 | 225.39 | 221.10 | 223.38 | 366,339 | +2.28(+1.03%) |
Sep 13, 2013 | 222.47 | 222.47 | 219.27 | 221.10 | 423,890 | -0.65(-0.29%) |
Sep 12, 2013 | 221.44 | 224.44 | 219.66 | 221.75 | 664,718 | -1.33(-0.60%) |
Sep 11, 2013 | 222.90 | 223.34 | 221.08 | 223.09 | 338,832 | +0.27(+0.12%) |
Sep 10, 2013 | 219.10 | 222.85 | 218.93 | 222.81 | 422,700 | +4.47(+2.05%) |
Sep 09, 2013 | 214.19 | 218.69 | 213.49 | 218.35 | 317,800 | +4.70(+2.20%) |
Sep 06, 2013 | 214.91 | 216.20 | 212.59 | 213.65 | 320,554 | -1.05(-0.49%) |
Sep 05, 2013 | 211.70 | 215.40 | 211.66 | 214.70 | 371,925 | +3.09(+1.46%) |
Sep 04, 2013 | 208.45 | 212.16 | 207.69 | 211.61 | 500,288 | +3.76(+1.81%) |