Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 238.78 | 238.78 | 233.04 | 233.31 | 300,613 | -2.44(-1.04%) |
Nov 27, 2013 | 233.11 | 235.95 | 232.67 | 235.75 | 549,908 | +3.19(+1.37%) |
Nov 26, 2013 | 229.22 | 234.32 | 229.22 | 232.56 | 879,557 | +1.40(+0.60%) |
Nov 25, 2013 | 233.40 | 233.76 | 230.85 | 231.16 | 396,940 | -1.64(-0.70%) |
Nov 22, 2013 | 232.97 | 232.97 | 230.63 | 232.81 | 802,605 | +0.25(+0.11%) |
Nov 21, 2013 | 229.37 | 232.90 | 228.25 | 232.55 | 522,402 | +3.37(+1.47%) |
Nov 20, 2013 | 232.03 | 233.94 | 227.92 | 229.18 | 639,750 | -2.58(-1.11%) |
Nov 19, 2013 | 233.17 | 234.53 | 231.16 | 231.76 | 445,701 | -1.18(-0.51%) |
Nov 18, 2013 | 234.33 | 234.99 | 232.22 | 232.94 | 725,031 | +0.57(+0.25%) |
Nov 15, 2013 | 231.84 | 234.19 | 231.28 | 232.37 | 645,442 | +0.45(+0.20%) |
Nov 14, 2013 | 228.72 | 232.11 | 228.30 | 231.92 | 834,559 | +3.00(+1.31%) |
Nov 13, 2013 | 226.21 | 229.05 | 225.61 | 228.91 | 834,416 | +1.13(+0.49%) |
Nov 12, 2013 | 230.38 | 231.74 | 227.19 | 227.78 | 605,329 | -3.82(-1.65%) |
Nov 11, 2013 | 230.48 | 232.75 | 229.73 | 231.60 | 552,532 | +0.46(+0.20%) |
Nov 08, 2013 | 227.66 | 231.53 | 227.62 | 231.14 | 1,126,267 | +3.76(+1.65%) |
Nov 07, 2013 | 236.43 | 236.43 | 227.27 | 227.38 | 627,458 | -6.38(-2.73%) |
Nov 06, 2013 | 234.52 | 235.30 | 232.31 | 233.76 | 626,687 | +2.42(+1.05%) |
Nov 05, 2013 | 232.81 | 233.19 | 230.30 | 231.34 | 561,397 | -1.25(-0.54%) |
Nov 04, 2013 | 232.78 | 233.51 | 232.23 | 232.59 | 562,333 | -0.13(-0.06%) |
Nov 01, 2013 | 230.63 | 233.12 | 230.04 | 232.72 | 645,027 | +2.18(+0.94%) |
Oct 31, 2013 | 234.81 | 236.96 | 230.48 | 230.54 | 1,150,547 | -4.12(-1.75%) |
Oct 30, 2013 | 236.87 | 238.60 | 234.25 | 234.66 | 798,653 | -2.36(-1.00%) |
Oct 29, 2013 | 236.64 | 237.47 | 235.62 | 237.02 | 552,793 | +0.63(+0.27%) |
Oct 28, 2013 | 236.06 | 237.78 | 234.48 | 236.39 | 661,622 | +0.64(+0.27%) |
Oct 25, 2013 | 235.25 | 236.42 | 234.05 | 235.76 | 4,656,405 | +0.51(+0.22%) |
Oct 24, 2013 | 233.55 | 236.38 | 232.41 | 235.25 | 795,762 | +3.00(+1.29%) |
Oct 23, 2013 | 233.54 | 233.68 | 230.02 | 232.25 | 1,004,750 | -2.44(-1.04%) |
Oct 22, 2013 | 233.26 | 235.75 | 231.75 | 234.69 | 895,705 | +3.59(+1.55%) |
Oct 21, 2013 | 231.21 | 232.72 | 230.29 | 231.10 | 759,099 | -0.09(-0.04%) |
Oct 18, 2013 | 229.51 | 231.79 | 227.31 | 231.20 | 1,053,941 | +2.41(+1.06%) |
Oct 17, 2013 | 222.18 | 229.23 | 220.91 | 228.78 | 1,294,809 | +6.16(+2.77%) |
Oct 16, 2013 | 218.23 | 224.96 | 216.04 | 222.62 | 1,142,454 | +6.28(+2.91%) |
Oct 15, 2013 | 216.97 | 218.34 | 215.47 | 216.34 | 965,730 | +0.00(+0.00%) |
Oct 14, 2013 | 214.13 | 216.63 | 212.68 | 216.34 | 575,974 | +1.36(+0.63%) |
Oct 11, 2013 | 212.50 | 215.50 | 211.46 | 214.97 | 599,413 | +2.48(+1.17%) |
Oct 10, 2013 | 205.58 | 212.86 | 205.58 | 212.49 | 753,938 | +8.01(+3.92%) |
Oct 09, 2013 | 201.64 | 206.38 | 201.60 | 204.48 | 1,185,012 | +3.10(+1.54%) |
Oct 08, 2013 | 205.51 | 206.61 | 201.32 | 201.38 | 835,541 | -3.40(-1.66%) |
Oct 07, 2013 | 206.03 | 207.14 | 204.66 | 204.78 | 511,942 | -3.69(-1.77%) |
Oct 04, 2013 | 207.19 | 208.66 | 206.45 | 208.47 | 439,319 | +1.59(+0.77%) |
Oct 03, 2013 | 206.64 | 208.46 | 204.25 | 206.88 | 749,925 | -0.98(-0.47%) |
Oct 02, 2013 | 206.35 | 207.86 | 204.06 | 207.86 | 767,076 | +0.86(+0.41%) |
Oct 01, 2013 | 206.93 | 207.45 | 204.52 | 207.00 | 777,149 | -0.41(-0.20%) |
Sep 30, 2013 | 203.60 | 207.77 | 203.60 | 207.41 | 701,951 | -0.25(-0.12%) |
Sep 27, 2013 | 206.82 | 208.33 | 205.64 | 207.66 | 662,161 | -1.33(-0.63%) |
Sep 26, 2013 | 207.86 | 209.42 | 207.37 | 208.99 | 409,926 | +1.87(+0.90%) |
Sep 25, 2013 | 206.95 | 208.20 | 205.81 | 207.12 | 829,712 | -1.73(-0.83%) |
Sep 24, 2013 | 210.68 | 211.09 | 208.54 | 208.85 | 562,334 | -1.89(-0.89%) |
Sep 23, 2013 | 213.66 | 213.66 | 209.20 | 210.73 | 820,808 | -2.56(-1.20%) |
Sep 20, 2013 | 217.43 | 218.76 | 213.09 | 213.29 | 1,237,352 | -4.09(-1.88%) |
Sep 19, 2013 | 215.24 | 218.67 | 214.61 | 217.38 | 1,168,364 | +3.24(+1.51%) |
Sep 18, 2013 | 208.89 | 215.79 | 208.31 | 214.14 | 1,544,006 | +4.92(+2.35%) |
Sep 17, 2013 | 208.97 | 209.46 | 207.91 | 209.22 | 788,458 | +0.25(+0.12%) |
Sep 16, 2013 | 206.85 | 209.46 | 202.82 | 208.97 | 1,667,888 | +6.15(+3.03%) |
Sep 13, 2013 | 201.10 | 202.95 | 200.47 | 202.82 | 732,131 | +1.82(+0.90%) |
Sep 12, 2013 | 198.87 | 202.22 | 198.87 | 201.00 | 794,210 | +0.39(+0.19%) |
Sep 11, 2013 | 202.62 | 203.00 | 200.04 | 200.61 | 1,029,344 | -3.65(-1.79%) |
Sep 10, 2013 | 203.87 | 205.41 | 203.21 | 204.26 | 788,995 | +2.65(+1.32%) |
Sep 09, 2013 | 201.07 | 201.67 | 199.18 | 201.60 | 792,056 | +1.39(+0.70%) |
Sep 06, 2013 | 201.90 | 202.72 | 198.82 | 200.21 | 804,347 | -1.18(-0.59%) |
Sep 05, 2013 | 203.77 | 204.53 | 200.85 | 201.39 | 699,525 | -2.55(-1.25%) |
Sep 04, 2013 | 201.95 | 204.91 | 200.87 | 203.94 | 634,741 | +1.78(+0.88%) |