Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 226.39 | 228.95 | 225.00 | 227.24 | 689,368 | -0.85(-0.37%) |
Sep 27, 2013 | 227.67 | 228.92 | 226.90 | 228.09 | 606,204 | -1.89(-0.82%) |
Sep 26, 2013 | 228.48 | 231.03 | 228.14 | 229.98 | 788,730 | +1.97(+0.86%) |
Sep 25, 2013 | 229.50 | 229.73 | 227.64 | 228.01 | 342,439 | -1.98(-0.86%) |
Sep 24, 2013 | 229.30 | 232.29 | 227.89 | 229.99 | 801,224 | +1.38(+0.60%) |
Sep 23, 2013 | 232.22 | 233.15 | 228.50 | 228.61 | 841,050 | -3.58(-1.54%) |
Sep 20, 2013 | 235.41 | 235.41 | 231.99 | 232.19 | 790,614 | -3.22(-1.37%) |
Sep 19, 2013 | 238.33 | 238.33 | 234.79 | 235.41 | 701,473 | -1.73(-0.73%) |
Sep 18, 2013 | 236.87 | 237.74 | 233.32 | 237.14 | 619,390 | +0.05(+0.02%) |
Sep 17, 2013 | 234.35 | 237.17 | 233.59 | 237.09 | 546,215 | +2.74(+1.17%) |
Sep 16, 2013 | 234.03 | 234.54 | 232.77 | 234.35 | 657,399 | +2.12(+0.91%) |
Sep 13, 2013 | 230.00 | 232.35 | 227.88 | 232.23 | 839,093 | +2.17(+0.94%) |
Sep 12, 2013 | 228.30 | 230.86 | 228.21 | 230.06 | 962,241 | +1.43(+0.63%) |
Sep 11, 2013 | 226.10 | 228.63 | 224.12 | 228.63 | 811,547 | +4.38(+1.95%) |
Sep 10, 2013 | 224.32 | 225.75 | 223.00 | 224.25 | 475,758 | +1.66(+0.75%) |
Sep 09, 2013 | 221.08 | 222.98 | 220.54 | 222.59 | 686,212 | +2.79(+1.27%) |
Sep 06, 2013 | 217.43 | 220.52 | 214.87 | 219.80 | 1,114,428 | +2.81(+1.29%) |
Sep 05, 2013 | 217.43 | 217.79 | 215.61 | 216.99 | 358,127 | -0.79(-0.36%) |
Sep 04, 2013 | 213.76 | 218.81 | 213.16 | 217.78 | 622,114 | +3.92(+1.83%) |
Sep 03, 2013 | 212.80 | 215.73 | 212.56 | 213.86 | 658,658 | +2.62(+1.24%) |
Aug 30, 2013 | 213.62 | 213.67 | 210.79 | 211.24 | 415,280 | -2.33(-1.09%) |
Aug 29, 2013 | 212.00 | 216.78 | 211.20 | 213.57 | 567,393 | +1.18(+0.56%) |
Aug 28, 2013 | 211.90 | 214.18 | 211.61 | 212.39 | 562,523 | +0.28(+0.13%) |
Aug 27, 2013 | 214.34 | 214.93 | 211.83 | 212.11 | 766,123 | -4.14(-1.91%) |
Aug 26, 2013 | 217.95 | 219.25 | 216.09 | 216.25 | 390,279 | -1.91(-0.88%) |
Aug 23, 2013 | 219.38 | 219.58 | 217.26 | 218.16 | 618,322 | -1.22(-0.56%) |
Aug 22, 2013 | 216.99 | 220.10 | 216.15 | 219.38 | 695,638 | +4.30(+2.00%) |
Aug 21, 2013 | 215.29 | 217.41 | 214.83 | 215.08 | 597,252 | -0.85(-0.39%) |
Aug 20, 2013 | 217.38 | 217.80 | 215.70 | 215.93 | 491,087 | -1.46(-0.67%) |
Aug 19, 2013 | 216.35 | 219.38 | 215.51 | 217.39 | 422,831 | +0.45(+0.21%) |
Aug 16, 2013 | 217.03 | 218.96 | 216.65 | 216.94 | 479,997 | -0.64(-0.29%) |
Aug 15, 2013 | 218.01 | 220.62 | 217.49 | 217.58 | 530,824 | -1.93(-0.88%) |
Aug 14, 2013 | 219.88 | 219.96 | 218.29 | 219.51 | 417,479 | -0.53(-0.24%) |
Aug 13, 2013 | 216.53 | 220.25 | 215.45 | 220.04 | 612,997 | +3.86(+1.79%) |
Aug 12, 2013 | 218.15 | 218.15 | 215.27 | 216.18 | 944,487 | -2.36(-1.08%) |
Aug 09, 2013 | 220.80 | 221.34 | 218.34 | 218.54 | 939,211 | -2.28(-1.03%) |
Aug 08, 2013 | 221.40 | 223.03 | 220.68 | 220.82 | 605,452 | -0.14(-0.06%) |
Aug 07, 2013 | 221.00 | 223.07 | 219.20 | 220.96 | 509,261 | -0.97(-0.44%) |
Aug 06, 2013 | 219.69 | 224.49 | 219.69 | 221.93 | 420,439 | -2.86(-1.27%) |
Aug 05, 2013 | 223.84 | 225.67 | 222.99 | 224.79 | 331,426 | +0.79(+0.35%) |
Aug 02, 2013 | 224.34 | 225.29 | 222.20 | 224.00 | 1,026,390 | -0.56(-0.25%) |
Aug 01, 2013 | 223.54 | 224.90 | 221.76 | 224.56 | 807,688 | +2.84(+1.28%) |
Jul 31, 2013 | 222.75 | 224.05 | 220.78 | 221.72 | 1,146,323 | +0.03(+0.01%) |
Jul 30, 2013 | 225.35 | 226.35 | 221.67 | 221.69 | 541,420 | -2.76(-1.23%) |
Jul 29, 2013 | 224.98 | 225.82 | 223.13 | 224.45 | 834,682 | -0.55(-0.24%) |
Jul 26, 2013 | 229.54 | 230.99 | 222.90 | 225.00 | 1,427,227 | -5.70(-2.47%) |
Jul 25, 2013 | 230.82 | 238.99 | 221.10 | 230.70 | 1,658,701 | -2.56(-1.10%) |
Jul 24, 2013 | 236.47 | 236.47 | 232.94 | 233.26 | 670,654 | -2.48(-1.05%) |
Jul 23, 2013 | 235.95 | 237.94 | 235.02 | 235.74 | 713,294 | +0.73(+0.31%) |
Jul 22, 2013 | 235.78 | 235.29 | 233.52 | 235.01 | 383,260 | +0.54(+0.23%) |
Jul 19, 2013 | 233.26 | 234.60 | 231.60 | 234.47 | 668,079 | +1.36(+0.58%) |
Jul 18, 2013 | 233.29 | 234.61 | 232.20 | 233.11 | 480,523 | +0.28(+0.12%) |
Jul 17, 2013 | 232.05 | 233.53 | 231.25 | 232.83 | 428,048 | +1.16(+0.50%) |
Jul 16, 2013 | 234.25 | 234.97 | 230.01 | 231.67 | 554,892 | -2.74(-1.17%) |
Jul 15, 2013 | 234.99 | 235.78 | 232.39 | 234.41 | 659,667 | -0.28(-0.12%) |
Jul 12, 2013 | 237.17 | 238.40 | 222.27 | 234.69 | 2,319,105 | -2.58(-1.09%) |
Jul 11, 2013 | 237.58 | 238.29 | 236.44 | 237.27 | 419,194 | +2.95(+1.26%) |
Jul 10, 2013 | 233.77 | 235.47 | 233.51 | 234.32 | 351,123 | +0.39(+0.17%) |
Jul 09, 2013 | 233.03 | 234.98 | 232.25 | 233.93 | 811,963 | +2.43(+1.05%) |
Jul 08, 2013 | 236.81 | 238.00 | 231.38 | 231.50 | 942,380 | -3.51(-1.49%) |
Jul 05, 2013 | 232.32 | 270.00 | 231.43 | 235.01 | 697,622 | +4.82(+2.09%) |
Jul 03, 2013 | 226.90 | 230.52 | 225.68 | 230.19 | 347,894 | +3.95(+1.75%) |
Jul 02, 2013 | 229.52 | 230.26 | 224.78 | 226.24 | 630,239 | -3.77(-1.64%) |