Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2013 | 206.29 | 208.48 | 205.86 | 207.85 | 473,085 | +3.24(+1.58%) |
Aug 30, 2013 | 205.11 | 205.58 | 203.49 | 204.61 | 258,645 | +0.12(+0.06%) |
Aug 29, 2013 | 205.07 | 206.67 | 204.26 | 204.48 | 245,332 | -1.35(-0.65%) |
Aug 28, 2013 | 204.42 | 206.82 | 202.67 | 205.83 | 329,841 | +0.94(+0.46%) |
Aug 27, 2013 | 207.39 | 208.19 | 204.63 | 204.89 | 396,498 | -3.77(-1.81%) |
Aug 26, 2013 | 209.99 | 211.88 | 207.91 | 208.66 | 350,577 | -1.47(-0.70%) |
Aug 23, 2013 | 207.86 | 210.26 | 206.89 | 210.13 | 286,271 | +2.21(+1.06%) |
Aug 22, 2013 | 206.65 | 208.06 | 205.40 | 207.92 | 311,890 | +1.54(+0.75%) |
Aug 21, 2013 | 207.64 | 208.84 | 205.38 | 206.38 | 249,832 | -1.50(-0.72%) |
Aug 20, 2013 | 208.49 | 209.68 | 206.59 | 207.88 | 153,209 | -0.26(-0.13%) |
Aug 19, 2013 | 209.28 | 210.77 | 208.12 | 208.15 | 158,777 | -1.47(-0.70%) |
Aug 16, 2013 | 207.45 | 209.87 | 206.85 | 209.62 | 228,515 | +1.22(+0.58%) |
Aug 15, 2013 | 208.43 | 209.49 | 204.49 | 208.40 | 246,095 | -1.60(-0.76%) |
Aug 14, 2013 | 212.45 | 212.99 | 209.94 | 210.01 | 143,574 | -2.70(-1.27%) |
Aug 13, 2013 | 213.61 | 214.18 | 211.49 | 212.71 | 220,075 | -0.73(-0.34%) |
Aug 12, 2013 | 212.96 | 214.76 | 210.94 | 213.44 | 273,838 | -1.49(-0.69%) |
Aug 09, 2013 | 215.31 | 217.39 | 214.37 | 214.93 | 176,665 | -0.97(-0.45%) |
Aug 08, 2013 | 216.32 | 219.21 | 215.66 | 215.90 | 189,102 | +0.64(+0.30%) |
Aug 07, 2013 | 216.32 | 216.48 | 214.61 | 215.26 | 157,310 | -1.97(-0.91%) |
Aug 06, 2013 | 218.51 | 219.30 | 216.41 | 217.23 | 171,916 | -2.09(-0.95%) |
Aug 05, 2013 | 219.35 | 219.99 | 218.01 | 219.32 | 219,036 | -1.53(-0.69%) |
Aug 02, 2013 | 221.34 | 221.96 | 219.94 | 220.86 | 301,417 | -1.30(-0.59%) |
Aug 01, 2013 | 218.67 | 222.94 | 218.67 | 222.16 | 430,003 | +6.09(+2.82%) |
Jul 31, 2013 | 215.32 | 218.04 | 214.69 | 216.07 | 249,474 | +1.64(+0.76%) |
Jul 30, 2013 | 213.18 | 215.69 | 211.53 | 214.43 | 320,055 | +2.34(+1.10%) |
Jul 29, 2013 | 210.39 | 212.80 | 208.97 | 212.09 | 221,642 | +0.54(+0.26%) |
Jul 26, 2013 | 210.56 | 212.40 | 209.43 | 211.54 | 242,612 | +0.98(+0.47%) |
Jul 25, 2013 | 209.41 | 210.88 | 208.40 | 210.56 | 350,005 | +0.26(+0.12%) |
Jul 24, 2013 | 213.01 | 213.77 | 209.69 | 210.31 | 222,282 | -2.13(-1.00%) |
Jul 23, 2013 | 216.37 | 216.37 | 212.23 | 212.43 | 421,950 | -3.19(-1.48%) |
Jul 22, 2013 | 216.12 | 217.00 | 214.55 | 215.62 | 409,885 | -0.76(-0.35%) |
Jul 19, 2013 | 217.31 | 217.78 | 215.85 | 216.38 | 422,120 | -0.56(-0.26%) |
Jul 18, 2013 | 216.49 | 218.65 | 214.34 | 216.94 | 428,197 | +0.64(+0.30%) |
Jul 17, 2013 | 213.95 | 217.88 | 211.72 | 216.30 | 536,112 | -0.21(-0.10%) |
Jul 16, 2013 | 218.43 | 219.38 | 215.54 | 216.51 | 313,434 | -1.75(-0.80%) |
Jul 15, 2013 | 219.73 | 220.31 | 217.28 | 218.26 | 324,902 | -0.37(-0.17%) |
Jul 12, 2013 | 217.78 | 219.51 | 217.35 | 218.63 | 239,714 | +0.71(+0.33%) |
Jul 11, 2013 | 218.43 | 219.20 | 216.84 | 217.92 | 348,019 | +2.26(+1.05%) |
Jul 10, 2013 | 215.29 | 215.85 | 213.93 | 215.66 | 376,121 | -0.08(-0.04%) |
Jul 09, 2013 | 211.87 | 217.86 | 211.87 | 215.75 | 431,957 | +4.77(+2.26%) |
Jul 08, 2013 | 211.11 | 212.66 | 210.03 | 210.97 | 616,091 | -0.12(-0.05%) |
Jul 05, 2013 | 212.34 | 212.57 | 208.89 | 211.09 | 272,598 | +0.77(+0.37%) |
Jul 03, 2013 | 207.73 | 210.50 | 206.86 | 210.32 | 234,854 | +1.07(+0.51%) |
Jul 02, 2013 | 209.80 | 210.96 | 208.15 | 209.24 | 368,088 | -0.54(-0.26%) |