Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 239.73 | 243.63 | 239.73 | 242.66 | 117,339 | +2.24(+0.93%) |
Sep 26, 2013 | 242.17 | 243.63 | 239.54 | 240.41 | 156,346 | +0.29(+0.12%) |
Sep 25, 2013 | 230.96 | 241.10 | 230.47 | 240.12 | 305,944 | +10.91(+4.76%) |
Sep 24, 2013 | 228.53 | 232.72 | 225.80 | 229.21 | 57,037 | +0.19(+0.08%) |
Sep 23, 2013 | 225.70 | 229.70 | 225.02 | 229.01 | 44,486 | +4.00(+1.78%) |
Sep 20, 2013 | 233.89 | 234.67 | 224.73 | 225.02 | 241,101 | -8.48(-3.63%) |
Sep 19, 2013 | 232.23 | 233.59 | 229.99 | 233.50 | 33,118 | +1.27(+0.55%) |
Sep 18, 2013 | 233.98 | 233.98 | 226.58 | 232.23 | 90,218 | -1.36(-0.58%) |
Sep 17, 2013 | 236.42 | 236.42 | 231.35 | 233.59 | 62,716 | -2.24(-0.95%) |
Sep 16, 2013 | 235.93 | 238.76 | 231.84 | 235.84 | 154,107 | +4.00(+1.72%) |
Sep 13, 2013 | 228.62 | 233.89 | 225.12 | 231.84 | 199,699 | +4.87(+2.15%) |
Sep 12, 2013 | 223.56 | 227.45 | 220.34 | 226.97 | 119,250 | +3.02(+1.35%) |
Sep 11, 2013 | 219.27 | 224.14 | 218.59 | 223.95 | 67,552 | +2.83(+1.28%) |
Sep 10, 2013 | 214.40 | 221.12 | 214.40 | 221.12 | 103,734 | +6.72(+3.14%) |
Sep 09, 2013 | 213.91 | 216.34 | 212.54 | 214.40 | 39,402 | +2.24(+1.06%) |
Sep 06, 2013 | 210.50 | 213.71 | 206.79 | 212.15 | 59,375 | +3.90(+1.87%) |
Sep 05, 2013 | 206.60 | 209.81 | 206.41 | 208.26 | 40,791 | +2.05(+0.99%) |
Sep 04, 2013 | 207.57 | 208.84 | 202.31 | 206.21 | 72,278 | +1.17(+0.57%) |
Sep 03, 2013 | 206.00 | 208.20 | 204.08 | 205.04 | 84,809 | +1.53(+0.75%) |
Aug 30, 2013 | 210.03 | 210.03 | 200.44 | 203.51 | 122,214 | -6.23(-2.97%) |
Aug 29, 2013 | 209.83 | 212.32 | 208.11 | 209.74 | 91,469 | -0.67(-0.32%) |
Aug 28, 2013 | 212.61 | 214.82 | 207.63 | 210.41 | 69,505 | -4.12(-1.92%) |
Aug 27, 2013 | 218.17 | 218.46 | 213.86 | 214.53 | 224,175 | -6.52(-2.95%) |
Aug 26, 2013 | 220.47 | 222.77 | 218.17 | 221.05 | 76,386 | +0.57(+0.26%) |
Aug 23, 2013 | 221.05 | 221.62 | 218.08 | 220.47 | 67,527 | -0.96(-0.43%) |
Aug 22, 2013 | 217.50 | 223.25 | 215.68 | 221.43 | 95,071 | +4.98(+2.30%) |
Aug 21, 2013 | 213.19 | 217.50 | 212.52 | 216.45 | 101,170 | +1.34(+0.62%) |
Aug 20, 2013 | 213.86 | 215.87 | 211.65 | 215.10 | 70,969 | +1.05(+0.49%) |
Aug 19, 2013 | 215.68 | 219.32 | 213.28 | 214.05 | 76,929 | -1.53(-0.71%) |
Aug 16, 2013 | 214.15 | 218.46 | 213.28 | 215.59 | 78,384 | +0.38(+0.18%) |
Aug 15, 2013 | 222.20 | 222.20 | 213.09 | 215.20 | 81,947 | -9.20(-4.10%) |
Aug 14, 2013 | 220.47 | 224.69 | 219.03 | 224.40 | 133,500 | +3.93(+1.78%) |
Aug 13, 2013 | 221.05 | 222.29 | 218.08 | 220.47 | 103,258 | +0.48(+0.22%) |
Aug 12, 2013 | 210.03 | 220.38 | 209.10 | 219.99 | 131,846 | +9.11(+4.32%) |
Aug 09, 2013 | 217.88 | 218.08 | 210.50 | 210.89 | 99,923 | -8.63(-3.93%) |
Aug 08, 2013 | 212.52 | 220.66 | 212.52 | 219.51 | 117,248 | +8.44(+4.00%) |
Aug 07, 2013 | 212.61 | 212.61 | 207.44 | 211.08 | 76,251 | -1.53(-0.72%) |
Aug 06, 2013 | 216.16 | 218.27 | 210.03 | 212.61 | 141,821 | -5.66(-2.59%) |
Aug 05, 2013 | 218.56 | 219.61 | 216.74 | 218.27 | 63,196 | -1.53(-0.70%) |
Aug 02, 2013 | 217.98 | 219.85 | 215.97 | 219.80 | 61,383 | +1.05(+0.48%) |
Aug 01, 2013 | 216.06 | 221.81 | 215.10 | 218.75 | 131,300 | +6.04(+2.84%) |
Jul 31, 2013 | 208.88 | 213.57 | 208.40 | 212.71 | 147,601 | +4.22(+2.02%) |
Jul 30, 2013 | 210.60 | 211.80 | 208.49 | 208.49 | 94,449 | -0.77(-0.37%) |
Jul 29, 2013 | 210.70 | 214.82 | 208.30 | 209.26 | 166,340 | -1.53(-0.73%) |
Jul 26, 2013 | 208.97 | 211.65 | 208.68 | 210.79 | 114,828 | +0.96(+0.46%) |
Jul 25, 2013 | 209.07 | 212.23 | 208.49 | 209.83 | 117,526 | +1.34(+0.64%) |
Jul 24, 2013 | 210.89 | 211.94 | 208.06 | 208.49 | 155,707 | -1.63(-0.78%) |
Jul 23, 2013 | 213.76 | 213.76 | 205.14 | 210.12 | 529,467 | -7.19(-3.31%) |
Jul 22, 2013 | 218.56 | 218.84 | 210.22 | 217.31 | 295,296 | -1.25(-0.57%) |
Jul 19, 2013 | 221.91 | 222.49 | 215.49 | 218.56 | 187,384 | -4.31(-1.94%) |
Jul 18, 2013 | 225.46 | 226.22 | 220.28 | 222.87 | 136,156 | -2.35(-1.04%) |
Jul 17, 2013 | 229.10 | 229.58 | 222.87 | 225.22 | 100,158 | -4.75(-2.06%) |
Jul 16, 2013 | 232.65 | 234.09 | 229.77 | 229.96 | 143,899 | -2.01(-0.87%) |
Jul 15, 2013 | 230.06 | 232.36 | 228.72 | 231.98 | 139,584 | +1.82(+0.79%) |
Jul 12, 2013 | 230.06 | 231.31 | 227.57 | 230.16 | 78,486 | -0.86(-0.37%) |
Jul 11, 2013 | 228.62 | 231.50 | 226.13 | 231.02 | 123,659 | +5.94(+2.64%) |
Jul 10, 2013 | 222.29 | 225.84 | 221.91 | 225.07 | 105,047 | +3.26(+1.47%) |
Jul 09, 2013 | 223.06 | 222.97 | 217.50 | 221.81 | 79,128 | +0.10(+0.04%) |
Jul 08, 2013 | 220.47 | 223.25 | 217.41 | 221.72 | 153,670 | +1.44(+0.65%) |
Jul 05, 2013 | 209.07 | 220.47 | 207.92 | 220.28 | 219,037 | +14.28(+6.93%) |
Jul 03, 2013 | 208.88 | 211.37 | 204.18 | 206.00 | 101,837 | -5.85(-2.76%) |
Jul 02, 2013 | 213.38 | 216.93 | 210.79 | 211.85 | 84,659 | -2.97(-1.38%) |