Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 389.34 | 394.45 | 386.97 | 394.17 | 63,022 | +3.39(+0.87%) |
Sep 27, 2013 | 391.09 | 392.90 | 390.21 | 390.78 | 17,719 | -0.55(-0.14%) |
Sep 26, 2013 | 389.69 | 393.34 | 389.17 | 391.33 | 26,599 | +2.83(+0.73%) |
Sep 25, 2013 | 387.65 | 389.20 | 385.82 | 388.50 | 37,495 | +0.93(+0.24%) |
Sep 24, 2013 | 390.66 | 390.92 | 387.20 | 387.57 | 52,069 | -3.13(-0.80%) |
Sep 23, 2013 | 392.58 | 395.51 | 389.83 | 390.69 | 82,057 | -2.27(-0.58%) |
Sep 20, 2013 | 393.26 | 393.26 | 389.94 | 392.97 | 85,039 | +0.99(+0.25%) |
Sep 19, 2013 | 395.22 | 395.47 | 389.84 | 391.98 | 30,656 | -1.61(-0.41%) |
Sep 18, 2013 | 391.10 | 394.41 | 389.99 | 393.58 | 52,086 | +2.34(+0.60%) |
Sep 17, 2013 | 390.29 | 391.55 | 387.88 | 391.24 | 42,277 | +2.42(+0.62%) |
Sep 16, 2013 | 387.76 | 392.04 | 384.66 | 388.83 | 36,496 | +4.17(+1.08%) |
Sep 13, 2013 | 385.78 | 387.03 | 383.63 | 384.66 | 29,806 | +2.19(+0.57%) |
Sep 12, 2013 | 383.77 | 384.38 | 381.03 | 382.47 | 40,056 | -1.89(-0.49%) |
Sep 11, 2013 | 380.56 | 384.60 | 378.78 | 384.35 | 42,809 | +4.09(+1.08%) |
Sep 10, 2013 | 377.19 | 381.48 | 377.19 | 380.26 | 33,576 | +3.94(+1.05%) |
Sep 09, 2013 | 372.36 | 377.17 | 371.95 | 376.32 | 15,197 | +5.54(+1.49%) |
Sep 06, 2013 | 375.04 | 375.04 | 368.51 | 370.78 | 23,411 | -4.01(-1.07%) |
Sep 05, 2013 | 373.61 | 376.85 | 370.35 | 374.79 | 34,152 | +0.98(+0.26%) |
Sep 04, 2013 | 370.44 | 374.28 | 369.51 | 373.81 | 43,722 | +3.56(+0.96%) |
Sep 03, 2013 | 375.30 | 376.03 | 364.77 | 370.25 | 109,545 | -2.21(-0.59%) |
Aug 30, 2013 | 375.26 | 375.26 | 369.32 | 372.46 | 82,016 | -1.40(-0.38%) |
Aug 29, 2013 | 374.36 | 377.40 | 372.22 | 373.87 | 17,003 | -0.57(-0.15%) |
Aug 28, 2013 | 376.03 | 378.07 | 373.90 | 374.43 | 23,538 | -0.85(-0.23%) |
Aug 27, 2013 | 378.82 | 380.06 | 375.28 | 375.28 | 30,023 | -5.75(-1.51%) |
Aug 26, 2013 | 378.90 | 383.43 | 378.08 | 381.03 | 18,607 | +0.32(+0.08%) |
Aug 23, 2013 | 380.53 | 381.00 | 377.23 | 380.72 | 24,822 | -0.17(-0.05%) |
Aug 22, 2013 | 380.79 | 384.25 | 379.11 | 380.89 | 24,518 | -0.45(-0.12%) |
Aug 21, 2013 | 380.49 | 384.21 | 379.11 | 381.34 | 32,382 | -0.17(-0.05%) |
Aug 20, 2013 | 376.75 | 381.79 | 375.75 | 381.51 | 43,749 | +4.89(+1.30%) |
Aug 19, 2013 | 380.40 | 380.69 | 375.31 | 376.63 | 39,271 | -3.40(-0.89%) |
Aug 16, 2013 | 370.70 | 382.45 | 370.70 | 380.02 | 32,104 | +0.74(+0.20%) |
Aug 15, 2013 | 385.12 | 386.96 | 378.97 | 379.28 | 28,983 | -9.60(-2.47%) |
Aug 14, 2013 | 387.82 | 390.29 | 384.77 | 388.89 | 37,070 | +2.67(+0.69%) |
Aug 13, 2013 | 386.11 | 386.67 | 381.93 | 386.22 | 42,319 | -0.50(-0.13%) |
Aug 12, 2013 | 391.08 | 391.86 | 385.98 | 386.72 | 35,476 | -5.55(-1.42%) |
Aug 09, 2013 | 390.07 | 393.06 | 389.72 | 392.27 | 37,000 | +2.23(+0.57%) |
Aug 08, 2013 | 391.60 | 394.99 | 388.32 | 390.04 | 46,212 | +0.57(+0.15%) |
Aug 07, 2013 | 388.39 | 391.06 | 386.99 | 389.47 | 39,817 | -0.57(-0.15%) |
Aug 06, 2013 | 393.54 | 394.74 | 388.75 | 390.04 | 65,100 | -6.27(-1.58%) |
Aug 05, 2013 | 394.55 | 397.62 | 393.15 | 396.31 | 57,670 | +0.47(+0.12%) |
Aug 02, 2013 | 402.78 | 402.78 | 393.80 | 395.84 | 44,265 | -5.77(-1.44%) |
Aug 01, 2013 | 391.59 | 404.98 | 391.59 | 401.62 | 139,273 | +13.00(+3.34%) |
Jul 31, 2013 | 385.96 | 392.70 | 383.93 | 388.62 | 63,962 | +5.23(+1.36%) |
Jul 30, 2013 | 382.58 | 384.57 | 380.24 | 383.39 | 39,371 | +1.09(+0.28%) |
Jul 29, 2013 | 381.35 | 382.30 | 378.19 | 382.30 | 25,811 | +0.41(+0.11%) |
Jul 26, 2013 | 381.03 | 384.78 | 377.07 | 381.89 | 47,351 | +0.45(+0.12%) |
Jul 25, 2013 | 385.80 | 386.35 | 380.82 | 381.44 | 82,844 | -4.71(-1.22%) |
Jul 24, 2013 | 388.45 | 388.45 | 384.55 | 386.14 | 22,459 | +0.01(+0.00%) |
Jul 23, 2013 | 393.88 | 394.97 | 384.98 | 386.13 | 45,352 | -8.84(-2.24%) |
Jul 22, 2013 | 391.69 | 396.01 | 391.25 | 394.98 | 22,461 | +1.69(+0.43%) |
Jul 19, 2013 | 390.66 | 393.63 | 388.63 | 393.28 | 25,397 | +2.19(+0.56%) |
Jul 18, 2013 | 386.33 | 391.33 | 385.19 | 391.09 | 69,607 | +4.22(+1.09%) |
Jul 17, 2013 | 383.40 | 387.31 | 381.42 | 386.87 | 33,659 | +3.94(+1.03%) |
Jul 16, 2013 | 387.93 | 387.93 | 381.88 | 382.93 | 33,884 | -5.47(-1.41%) |
Jul 15, 2013 | 387.62 | 388.92 | 384.94 | 388.40 | 64,906 | +1.63(+0.42%) |
Jul 12, 2013 | 383.39 | 388.60 | 381.12 | 386.78 | 37,049 | +3.06(+0.80%) |
Jul 11, 2013 | 387.72 | 387.72 | 378.30 | 383.72 | 34,274 | +0.55(+0.14%) |
Jul 10, 2013 | 384.54 | 385.85 | 382.22 | 383.17 | 51,612 | -0.66(-0.17%) |
Jul 09, 2013 | 378.76 | 385.28 | 377.39 | 383.83 | 41,904 | +6.45(+1.71%) |
Jul 08, 2013 | 377.47 | 379.58 | 375.04 | 377.39 | 46,459 | +2.64(+0.70%) |
Jul 05, 2013 | 370.93 | 374.94 | 367.79 | 374.75 | 20,440 | +4.93(+1.33%) |
Jul 03, 2013 | 371.49 | 372.45 | 369.16 | 369.82 | 19,355 | -2.10(-0.56%) |
Jul 02, 2013 | 375.22 | 378.78 | 367.67 | 371.92 | 32,629 | -4.09(-1.09%) |