Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 182.80 | 183.40 | 178.60 | 181.00 | 0 | -1.00(-0.55%) |
Nov 27, 2013 | 185.00 | 186.20 | 180.20 | 182.00 | 0 | -1.80(-0.98%) |
Nov 26, 2013 | 181.20 | 187.40 | 181.20 | 183.80 | 653,013 | +2.40(+1.32%) |
Nov 25, 2013 | 182.20 | 184.20 | 172.00 | 181.40 | 0 | -1.00(-0.55%) |
Nov 22, 2013 | 190.60 | 193.10 | 182.00 | 182.40 | 0 | -8.20(-4.30%) |
Nov 21, 2013 | 185.60 | 192.80 | 185.60 | 190.60 | 846,443 | +6.20(+3.36%) |
Nov 20, 2013 | 197.00 | 198.20 | 183.80 | 184.40 | 1,683,194 | -12.00(-6.11%) |
Nov 19, 2013 | 204.00 | 204.00 | 193.10 | 196.40 | 1,123,220 | -11.80(-5.67%) |
Nov 18, 2013 | 214.20 | 217.00 | 207.20 | 208.20 | 882,900 | -6.00(-2.80%) |
Nov 15, 2013 | 216.40 | 219.60 | 213.20 | 214.20 | 0 | -0.18(-0.08%) |
Nov 14, 2013 | 207.80 | 215.40 | 207.00 | 214.38 | 854,191 | +8.78(+4.27%) |
Nov 12, 2013 | 199.20 | 207.20 | 197.20 | 205.60 | 956,198 | +5.80(+2.90%) |
Nov 11, 2013 | 203.60 | 203.60 | 195.20 | 199.80 | 908,083 | -2.42(-1.20%) |
Nov 08, 2013 | 195.00 | 208.60 | 189.00 | 202.22 | 0 | +12.22(+6.43%) |
Nov 07, 2013 | 194.60 | 199.40 | 188.00 | 190.00 | 1,688,087 | -10.10(-5.05%) |
Nov 06, 2013 | 206.20 | 208.60 | 195.40 | 200.10 | 1,320,326 | -5.50(-2.68%) |
Nov 05, 2013 | 212.00 | 213.40 | 202.00 | 205.60 | 1,036,513 | -5.78(-2.73%) |
Nov 04, 2013 | 205.40 | 213.80 | 205.00 | 211.38 | 1,348,898 | +12.78(+6.44%) |
Nov 01, 2013 | 183.80 | 199.00 | 183.60 | 198.60 | 0 | +15.90(+8.70%) |
Oct 31, 2013 | 182.40 | 186.20 | 179.60 | 182.70 | 961,180 | -0.10(-0.05%) |
Oct 30, 2013 | 188.80 | 192.00 | 182.20 | 182.80 | 747,319 | -5.96(-3.16%) |
Oct 29, 2013 | 186.80 | 190.40 | 179.70 | 188.76 | 1,050,808 | +1.56(+0.83%) |
Oct 28, 2013 | 195.40 | 195.80 | 185.60 | 187.20 | 766,232 | -8.80(-4.49%) |
Oct 25, 2013 | 196.00 | 202.60 | 195.40 | 196.00 | 0 | +3.10(+1.61%) |
Oct 24, 2013 | 194.00 | 195.00 | 188.80 | 192.90 | 876,452 | -1.12(-0.58%) |
Oct 23, 2013 | 195.60 | 199.40 | 192.00 | 194.02 | 559,822 | -3.28(-1.66%) |
Oct 22, 2013 | 202.00 | 205.00 | 190.20 | 197.30 | 1,583,206 | -14.70(-6.93%) |
Oct 21, 2013 | 213.40 | 215.00 | 208.00 | 212.00 | 667,476 | -1.00(-0.47%) |
Oct 18, 2013 | 215.20 | 220.20 | 210.80 | 213.00 | 1,117,132 | -0.40(-0.19%) |
Oct 17, 2013 | 227.00 | 227.00 | 211.60 | 213.40 | 1,422,277 | -15.50(-6.77%) |
Oct 16, 2013 | 226.00 | 230.70 | 225.00 | 228.90 | 732,084 | +5.30(+2.37%) |
Oct 15, 2013 | 221.80 | 225.80 | 217.80 | 223.60 | 812,716 | +3.40(+1.54%) |
Oct 14, 2013 | 216.40 | 222.00 | 211.20 | 220.20 | 653,966 | -2.20(-0.99%) |
Oct 11, 2013 | 221.80 | 225.60 | 219.80 | 222.40 | 0 | +0.40(+0.18%) |
Oct 10, 2013 | 212.00 | 222.20 | 210.00 | 222.00 | 1,303,870 | +16.80(+8.19%) |
Oct 09, 2013 | 211.20 | 211.80 | 197.60 | 205.20 | 1,527,428 | -5.30(-2.52%) |
Oct 08, 2013 | 221.80 | 223.20 | 206.80 | 210.50 | 1,214,294 | -10.10(-4.58%) |
Oct 07, 2013 | 224.80 | 228.20 | 220.30 | 220.60 | 989,662 | -8.40(-3.67%) |
Oct 04, 2013 | 228.20 | 230.00 | 222.20 | 229.00 | 767,455 | +3.00(+1.33%) |
Oct 03, 2013 | 239.60 | 246.20 | 225.60 | 226.00 | 1,633,775 | -9.40(-3.99%) |
Oct 02, 2013 | 230.60 | 236.80 | 229.60 | 235.40 | 787,843 | +1.40(+0.60%) |
Oct 01, 2013 | 224.20 | 234.00 | 224.20 | 234.00 | 701,542 | +1.20(+0.52%) |
Sep 27, 2013 | 241.00 | 242.80 | 230.20 | 232.80 | 0 | -9.40(-3.88%) |
Sep 26, 2013 | 235.00 | 243.60 | 233.60 | 242.20 | 1,129,106 | +8.20(+3.50%) |
Sep 25, 2013 | 238.60 | 239.40 | 232.80 | 234.00 | 1,441,578 | -2.20(-0.93%) |
Sep 24, 2013 | 242.80 | 243.60 | 235.00 | 236.20 | 1,105,972 | -2.50(-1.05%) |
Sep 23, 2013 | 243.80 | 244.20 | 236.60 | 238.70 | 1,633,175 | -14.12(-5.59%) |
Sep 20, 2013 | 247.30 | 254.40 | 246.00 | 252.82 | 0 | +1.12(+0.44%) |
Sep 19, 2013 | 240.60 | 255.20 | 238.20 | 251.70 | 2,358,912 | +20.70(+8.96%) |
Sep 18, 2013 | 229.00 | 231.40 | 224.40 | 231.00 | 986,657 | +3.80(+1.67%) |
Sep 17, 2013 | 224.00 | 229.00 | 222.00 | 227.20 | 0 | +2.40(+1.07%) |
Sep 16, 2013 | 228.00 | 233.78 | 221.00 | 224.80 | 1,351,412 | -8.98(-3.84%) |
Sep 13, 2013 | 237.00 | 237.04 | 228.40 | 233.78 | 0 | -1.32(-0.56%) |
Sep 12, 2013 | 234.40 | 243.40 | 230.44 | 235.10 | 1,585,491 | +4.50(+1.95%) |
Sep 11, 2013 | 221.80 | 231.00 | 221.60 | 230.60 | 1,114,307 | +6.70(+2.99%) |
Sep 10, 2013 | 225.00 | 227.60 | 217.00 | 223.90 | 969,035 | +1.90(+0.86%) |
Sep 09, 2013 | 218.00 | 228.60 | 217.60 | 222.00 | 1,236,594 | +6.60(+3.06%) |
Sep 06, 2013 | 216.40 | 217.20 | 209.20 | 215.40 | 0 | +2.20(+1.03%) |
Sep 05, 2013 | 216.20 | 220.80 | 212.80 | 213.20 | 1,519,871 | +7.30(+3.55%) |
Sep 04, 2013 | 203.80 | 207.00 | 199.20 | 205.90 | 556,579 | +1.90(+0.93%) |