Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 241.23 | 245.16 | 238.47 | 244.82 | 0 | +1.77(+0.73%) |
Sep 26, 2013 | 241.94 | 245.88 | 241.48 | 243.05 | 986,202 | +1.54(+0.64%) |
Sep 25, 2013 | 244.10 | 244.36 | 241.27 | 241.51 | 872,309 | -2.03(-0.83%) |
Sep 24, 2013 | 242.46 | 243.97 | 240.89 | 243.54 | 833,119 | +0.87(+0.36%) |
Sep 23, 2013 | 248.40 | 248.40 | 241.52 | 242.67 | 1,056,810 | -5.46(-2.20%) |
Sep 20, 2013 | 248.28 | 248.75 | 246.05 | 248.13 | 0 | +0.15(+0.06%) |
Sep 19, 2013 | 247.03 | 248.95 | 244.62 | 247.98 | 1,395,622 | +1.63(+0.66%) |
Sep 18, 2013 | 245.99 | 246.49 | 240.05 | 246.35 | 1,603,879 | +6.30(+2.62%) |
Sep 17, 2013 | 238.98 | 241.00 | 236.23 | 240.05 | 0 | +0.48(+0.20%) |
Sep 16, 2013 | 238.00 | 240.38 | 236.31 | 239.57 | 1,045,346 | +4.86(+2.07%) |
Sep 13, 2013 | 234.95 | 236.07 | 231.54 | 234.71 | 0 | +0.60(+0.26%) |
Sep 12, 2013 | 236.77 | 238.50 | 233.08 | 234.11 | 1,112,213 | -2.16(-0.91%) |
Sep 11, 2013 | 228.50 | 236.54 | 227.79 | 236.27 | 1,220,774 | +7.58(+3.31%) |
Sep 10, 2013 | 230.00 | 230.35 | 224.79 | 228.69 | 931,227 | -0.16(-0.07%) |
Sep 09, 2013 | 226.09 | 229.00 | 224.94 | 228.86 | 872,119 | +3.68(+1.63%) |
Sep 06, 2013 | 229.50 | 230.00 | 224.43 | 225.18 | 0 | -2.52(-1.11%) |
Sep 05, 2013 | 229.81 | 231.72 | 226.02 | 227.70 | 1,072,308 | -2.89(-1.25%) |
Sep 04, 2013 | 223.64 | 231.65 | 223.00 | 230.59 | 1,905,033 | +8.80(+3.97%) |
Sep 03, 2013 | 216.00 | 222.45 | 213.05 | 221.79 | 1,219,406 | +8.77(+4.12%) |
Aug 30, 2013 | 213.99 | 214.56 | 210.87 | 213.02 | 0 | -1.11(-0.52%) |
Aug 29, 2013 | 209.19 | 217.07 | 209.03 | 214.13 | 843,701 | +4.42(+2.11%) |
Aug 28, 2013 | 208.27 | 211.29 | 206.60 | 209.71 | 808,844 | +2.06(+0.99%) |
Aug 27, 2013 | 210.09 | 211.71 | 207.39 | 207.65 | 724,565 | -4.69(-2.21%) |
Aug 26, 2013 | 212.02 | 214.92 | 210.99 | 212.34 | 805,901 | +0.96(+0.45%) |
Aug 23, 2013 | 211.49 | 212.25 | 210.02 | 211.38 | 0 | -0.10(-0.05%) |
Aug 22, 2013 | 208.35 | 212.77 | 208.01 | 211.48 | 611,739 | +3.40(+1.63%) |
Aug 21, 2013 | 205.61 | 210.98 | 203.55 | 208.08 | 998,705 | +1.53(+0.74%) |
Aug 20, 2013 | 206.81 | 209.25 | 206.24 | 206.55 | 736,676 | -0.32(-0.15%) |
Aug 19, 2013 | 207.15 | 209.95 | 206.84 | 206.87 | 639,825 | -0.02(-0.01%) |
Aug 16, 2013 | 205.61 | 208.92 | 205.28 | 206.89 | 0 | +0.36(+0.17%) |
Aug 15, 2013 | 209.41 | 209.86 | 205.73 | 206.53 | 814,099 | -4.99(-2.36%) |
Aug 14, 2013 | 210.93 | 214.16 | 210.65 | 211.52 | 1,054,843 | +0.27(+0.13%) |
Aug 13, 2013 | 206.88 | 213.49 | 206.15 | 211.25 | 1,775,014 | +4.36(+2.11%) |
Aug 12, 2013 | 210.79 | 210.79 | 203.55 | 206.89 | 1,956,133 | -5.46(-2.57%) |
Aug 09, 2013 | 214.75 | 217.10 | 212.01 | 212.35 | 1,028,855 | -4.54(-2.09%) |
Aug 08, 2013 | 219.70 | 220.00 | 215.87 | 216.89 | 807,767 | -0.87(-0.40%) |
Aug 07, 2013 | 220.64 | 222.85 | 217.13 | 217.76 | 1,114,480 | -4.06(-1.83%) |
Aug 06, 2013 | 227.21 | 227.36 | 221.70 | 221.82 | 753,831 | -5.75(-2.53%) |
Aug 05, 2013 | 228.00 | 229.00 | 225.10 | 227.57 | 969,762 | -0.19(-0.08%) |
Aug 02, 2013 | 220.38 | 227.80 | 220.30 | 227.76 | 1,535,972 | +7.56(+3.43%) |
Aug 01, 2013 | 218.82 | 221.58 | 218.03 | 220.20 | 1,126,054 | +2.07(+0.95%) |
Jul 31, 2013 | 217.49 | 221.70 | 216.06 | 218.13 | 0 | +1.20(+0.55%) |
Jul 30, 2013 | 216.98 | 217.99 | 214.21 | 216.93 | 0 | +0.97(+0.45%) |
Jul 29, 2013 | 221.86 | 224.11 | 215.96 | 215.96 | 0 | -7.27(-3.26%) |
Jul 26, 2013 | 226.40 | 227.76 | 218.16 | 223.23 | 0 | -4.25(-1.87%) |
Jul 25, 2013 | 233.53 | 233.97 | 222.20 | 227.48 | 2,392,644 | +0.87(+0.38%) |
Jul 24, 2013 | 222.73 | 226.97 | 221.18 | 226.61 | 1,455,739 | +3.96(+1.78%) |
Jul 23, 2013 | 231.55 | 231.83 | 221.91 | 222.66 | 1,723,278 | -9.01(-3.89%) |
Jul 22, 2013 | 233.71 | 232.00 | 222.09 | 231.67 | 0 | +1.40(+0.61%) |
Jul 19, 2013 | 224.33 | 230.62 | 220.10 | 230.27 | 1,593,039 | +7.15(+3.20%) |
Jul 18, 2013 | 225.33 | 226.99 | 222.62 | 223.12 | 0 | -1.87(-0.83%) |
Jul 17, 2013 | 224.06 | 227.12 | 223.32 | 224.99 | 1,025,044 | +2.14(+0.96%) |
Jul 16, 2013 | 223.94 | 225.53 | 220.03 | 222.85 | 0 | -1.48(-0.66%) |
Jul 15, 2013 | 228.01 | 228.01 | 222.50 | 224.33 | 0 | -2.01(-0.89%) |
Jul 12, 2013 | 222.52 | 226.54 | 219.19 | 226.34 | 0 | +3.04(+1.36%) |
Jul 11, 2013 | 222.61 | 226.00 | 220.83 | 223.30 | 1,260,874 | +3.60(+1.64%) |
Jul 10, 2013 | 218.87 | 221.51 | 216.38 | 219.70 | 0 | +0.44(+0.20%) |
Jul 09, 2013 | 219.20 | 220.92 | 215.81 | 219.26 | 829,085 | +1.19(+0.54%) |
Jul 08, 2013 | 223.38 | 225.22 | 217.50 | 218.07 | 0 | -3.58(-1.62%) |
Jul 05, 2013 | 220.27 | 223.94 | 220.27 | 221.65 | 0 | +4.15(+1.91%) |
Jul 03, 2013 | 214.99 | 218.67 | 214.53 | 217.50 | 0 | +0.85(+0.39%) |
Jul 02, 2013 | 217.49 | 219.28 | 215.22 | 216.65 | 0 | -1.22(-0.56%) |