Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 623.04 | 627.97 | 619.50 | 623.67 | 0 | +2.99(+0.48%) |
Nov 27, 2013 | 620.67 | 620.67 | 620.67 | 0 | +5.87(+0.95%) | |
Nov 26, 2013 | 611.99 | 619.13 | 609.66 | 614.80 | 0 | +3.37(+0.55%) |
Nov 25, 2013 | 610.59 | 615.47 | 608.87 | 611.43 | 0 | +1.88(+0.31%) |
Nov 22, 2013 | 607.81 | 611.79 | 605.59 | 609.55 | 0 | +1.29(+0.21%) |
Nov 21, 2013 | 604.39 | 610.21 | 601.14 | 608.26 | 0 | +6.68(+1.11%) |
Nov 20, 2013 | 606.64 | 608.51 | 599.89 | 601.58 | 0 | -3.62(-0.60%) |
Nov 19, 2013 | 603.71 | 609.45 | 601.31 | 605.20 | 0 | +1.92(+0.32%) |
Nov 18, 2013 | 607.44 | 610.70 | 601.56 | 603.28 | 0 | -3.48(-0.57%) |
Nov 15, 2013 | 604.29 | 609.77 | 602.14 | 606.77 | 0 | +2.30(+0.38%) |
Nov 14, 2013 | 599.84 | 606.25 | 597.32 | 604.47 | 0 | +2.65(+0.44%) |
Nov 12, 2013 | 600.91 | 606.19 | 597.90 | 601.82 | 0 | -0.43(-0.07%) |
Nov 11, 2013 | 602.16 | 604.94 | 598.05 | 602.24 | 0 | -0.43(-0.07%) |
Nov 08, 2013 | 593.52 | 603.76 | 590.69 | 602.68 | 0 | +10.30(+1.74%) |
Nov 07, 2013 | 602.05 | 604.47 | 591.88 | 592.38 | 0 | -9.39(-1.56%) |
Nov 06, 2013 | 603.41 | 605.47 | 598.70 | 601.77 | 0 | -1.17(-0.19%) |
Nov 05, 2013 | 603.60 | 608.24 | 599.42 | 602.94 | 0 | -2.34(-0.39%) |
Nov 04, 2013 | 602.88 | 606.70 | 599.61 | 605.27 | 0 | +3.77(+0.63%) |
Nov 01, 2013 | 603.94 | 607.04 | 598.03 | 601.51 | 0 | -0.57(-0.09%) |
Oct 31, 2013 | 605.33 | 608.27 | 600.17 | 602.08 | 0 | -3.92(-0.65%) |
Oct 30, 2013 | 605.26 | 610.44 | 601.23 | 606.00 | 0 | +3.29(+0.55%) |
Oct 29, 2013 | 608.99 | 614.02 | 597.48 | 602.71 | 0 | -1.47(-0.24%) |
Oct 28, 2013 | 603.18 | 606.08 | 598.86 | 604.17 | 0 | +2.21(+0.37%) |
Oct 25, 2013 | 602.29 | 606.38 | 598.19 | 601.96 | 0 | -0.23(-0.04%) |
Oct 24, 2013 | 600.48 | 604.78 | 595.18 | 602.19 | 0 | +1.03(+0.17%) |
Oct 23, 2013 | 600.46 | 604.97 | 596.75 | 601.17 | 0 | -0.63(-0.10%) |
Oct 22, 2013 | 605.06 | 607.89 | 593.85 | 601.80 | 0 | -0.03(-0.00%) |
Oct 21, 2013 | 597.97 | 605.09 | 595.61 | 601.82 | 0 | +5.83(+0.98%) |
Oct 18, 2013 | 594.59 | 598.65 | 591.85 | 595.99 | 0 | +2.89(+0.49%) |
Oct 17, 2013 | 587.66 | 593.83 | 585.34 | 593.10 | 0 | +3.97(+0.67%) |
Oct 16, 2013 | 586.34 | 591.98 | 583.96 | 589.13 | 0 | +5.84(+1.00%) |
Oct 15, 2013 | 585.34 | 589.05 | 581.08 | 583.29 | 0 | -0.94(-0.16%) |
Oct 14, 2013 | 578.07 | 586.21 | 576.83 | 584.23 | 0 | +2.29(+0.39%) |
Oct 11, 2013 | 575.74 | 583.51 | 573.16 | 581.94 | 0 | +2.57(+0.44%) |
Oct 10, 2013 | 576.26 | 581.00 | 571.41 | 579.36 | 0 | +9.25(+1.62%) |
Oct 09, 2013 | 567.95 | 573.54 | 562.20 | 570.12 | 0 | +4.62(+0.82%) |
Oct 08, 2013 | 573.25 | 575.14 | 564.78 | 565.50 | 0 | -7.62(-1.33%) |
Oct 07, 2013 | 572.54 | 577.73 | 570.27 | 573.11 | 0 | -1.32(-0.23%) |
Oct 04, 2013 | 573.08 | 575.72 | 569.66 | 574.43 | 0 | +1.52(+0.27%) |
Oct 03, 2013 | 578.30 | 579.70 | 569.25 | 572.90 | 0 | -5.54(-0.96%) |
Oct 02, 2013 | 574.61 | 580.21 | 572.08 | 578.44 | 0 | +1.01(+0.18%) |
Oct 01, 2013 | 572.22 | 579.70 | 570.55 | 577.43 | 0 | +2.08(+0.36%) |
Sep 27, 2013 | 576.34 | 578.52 | 572.65 | 575.35 | 0 | -4.14(-0.71%) |
Sep 26, 2013 | 581.62 | 584.88 | 576.41 | 579.49 | 0 | +0.12(+0.02%) |
Sep 25, 2013 | 582.38 | 585.39 | 576.66 | 579.37 | 0 | -2.38(-0.41%) |
Sep 24, 2013 | 585.67 | 588.00 | 579.72 | 581.75 | 0 | -3.22(-0.55%) |
Sep 23, 2013 | 588.77 | 590.31 | 578.28 | 584.97 | 0 | +6.26(+1.08%) |
Sep 20, 2013 | 586.65 | 587.77 | 576.40 | 578.71 | 0 | -4.89(-0.84%) |
Sep 19, 2013 | 586.52 | 589.79 | 580.32 | 583.61 | 0 | +1.23(+0.21%) |
Sep 18, 2013 | 577.02 | 585.21 | 573.99 | 582.38 | 0 | +8.67(+1.51%) |
Sep 17, 2013 | 570.43 | 577.50 | 568.01 | 573.71 | 0 | +2.68(+0.47%) |
Sep 16, 2013 | 576.13 | 579.62 | 567.04 | 571.03 | 0 | -3.44(-0.60%) |
Sep 13, 2013 | 576.51 | 579.70 | 572.70 | 574.47 | 0 | -3.27(-0.57%) |
Sep 12, 2013 | 576.66 | 582.20 | 572.56 | 577.74 | 0 | +1.69(+0.29%) |
Sep 11, 2013 | 574.50 | 579.73 | 572.24 | 576.05 | 0 | -9.85(-1.68%) |
Sep 10, 2013 | 588.67 | 592.47 | 580.48 | 585.90 | 0 | -0.40(-0.07%) |
Sep 09, 2013 | 583.35 | 587.59 | 580.17 | 586.30 | 0 | +6.80(+1.17%) |
Sep 06, 2013 | 582.79 | 583.95 | 573.70 | 579.50 | 0 | -0.23(-0.04%) |
Sep 05, 2013 | 582.42 | 585.43 | 577.22 | 579.73 | 0 | -0.99(-0.17%) |
Sep 04, 2013 | 577.96 | 583.90 | 575.73 | 580.72 | 0 | +7.70(+1.34%) |