Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 260.09 | 261.50 | 257.81 | 258.45 | 212,359 | -1.51(-0.58%) |
Nov 27, 2013 | 258.93 | 260.58 | 258.92 | 259.96 | 351,912 | +1.01(+0.39%) |
Nov 26, 2013 | 258.00 | 259.38 | 255.62 | 258.95 | 497,881 | +1.21(+0.47%) |
Nov 25, 2013 | 258.35 | 259.92 | 255.50 | 257.74 | 475,611 | -0.52(-0.20%) |
Nov 22, 2013 | 252.62 | 259.69 | 252.29 | 258.26 | 481,922 | +4.72(+1.86%) |
Nov 21, 2013 | 251.76 | 254.49 | 250.99 | 253.54 | 377,826 | +3.05(+1.22%) |
Nov 20, 2013 | 254.07 | 254.92 | 249.92 | 250.49 | 394,711 | -3.63(-1.43%) |
Nov 19, 2013 | 256.10 | 258.78 | 253.03 | 254.12 | 468,631 | -1.75(-0.68%) |
Nov 18, 2013 | 251.88 | 259.88 | 251.33 | 255.87 | 925,555 | +5.67(+2.27%) |
Nov 15, 2013 | 248.82 | 251.99 | 248.34 | 250.20 | 502,574 | +1.33(+0.53%) |
Nov 14, 2013 | 248.27 | 249.50 | 247.70 | 248.87 | 356,556 | +0.67(+0.27%) |
Nov 13, 2013 | 249.00 | 249.60 | 247.49 | 248.20 | 444,325 | -1.51(-0.60%) |
Nov 12, 2013 | 247.98 | 250.80 | 246.34 | 249.71 | 428,680 | +1.56(+0.63%) |
Nov 11, 2013 | 249.70 | 250.07 | 246.61 | 248.15 | 477,324 | -2.96(-1.18%) |
Nov 08, 2013 | 247.75 | 251.55 | 247.33 | 251.11 | 425,805 | +3.79(+1.53%) |
Nov 07, 2013 | 253.11 | 253.94 | 247.10 | 247.32 | 466,481 | -5.34(-2.11%) |
Nov 06, 2013 | 253.89 | 254.66 | 251.59 | 252.66 | 424,553 | +0.39(+0.15%) |
Nov 05, 2013 | 251.62 | 254.52 | 249.91 | 252.27 | 462,923 | -0.45(-0.18%) |
Nov 04, 2013 | 254.31 | 254.61 | 251.82 | 252.72 | 577,710 | -0.36(-0.14%) |
Nov 01, 2013 | 253.55 | 255.00 | 251.31 | 253.08 | 451,066 | -0.37(-0.15%) |
Oct 31, 2013 | 251.65 | 254.95 | 250.94 | 253.45 | 750,995 | +1.39(+0.55%) |
Oct 30, 2013 | 255.02 | 256.32 | 249.93 | 252.06 | 915,230 | -2.91(-1.14%) |
Oct 29, 2013 | 254.10 | 255.13 | 251.50 | 254.97 | 557,161 | +1.28(+0.50%) |
Oct 28, 2013 | 254.27 | 255.87 | 251.68 | 253.69 | 549,131 | -1.12(-0.44%) |
Oct 25, 2013 | 256.45 | 257.80 | 253.65 | 254.81 | 918,872 | -1.62(-0.63%) |
Oct 24, 2013 | 249.99 | 263.52 | 248.56 | 256.43 | 1,474,024 | +10.27(+4.17%) |
Oct 23, 2013 | 242.39 | 246.45 | 241.38 | 246.16 | 785,260 | +3.75(+1.55%) |
Oct 22, 2013 | 242.89 | 243.96 | 240.35 | 242.41 | 382,207 | +0.51(+0.21%) |
Oct 21, 2013 | 243.87 | 243.87 | 241.24 | 241.90 | 548,676 | -1.44(-0.59%) |
Oct 18, 2013 | 241.87 | 243.44 | 240.57 | 243.34 | 738,402 | +1.76(+0.73%) |
Oct 17, 2013 | 239.04 | 241.87 | 238.66 | 241.58 | 688,867 | +1.78(+0.74%) |
Oct 16, 2013 | 239.76 | 241.63 | 238.55 | 239.80 | 591,615 | +1.75(+0.74%) |
Oct 15, 2013 | 240.44 | 241.70 | 237.67 | 238.05 | 1,048,852 | -3.46(-1.43%) |
Oct 14, 2013 | 238.50 | 241.87 | 236.78 | 241.51 | 432,129 | +1.52(+0.63%) |
Oct 11, 2013 | 237.77 | 240.05 | 236.37 | 239.99 | 494,258 | +1.37(+0.57%) |
Oct 10, 2013 | 234.00 | 238.69 | 233.95 | 238.62 | 496,940 | +8.71(+3.79%) |
Oct 09, 2013 | 233.13 | 234.07 | 228.48 | 229.91 | 646,673 | -2.90(-1.25%) |
Oct 08, 2013 | 233.92 | 235.45 | 232.52 | 232.81 | 741,952 | -1.48(-0.63%) |
Oct 07, 2013 | 232.10 | 236.28 | 231.62 | 234.29 | 625,667 | +0.40(+0.17%) |
Oct 04, 2013 | 231.40 | 234.38 | 230.41 | 233.89 | 470,924 | +2.57(+1.11%) |
Oct 03, 2013 | 230.30 | 232.69 | 227.67 | 231.32 | 819,939 | +1.17(+0.51%) |
Oct 02, 2013 | 231.12 | 231.63 | 227.41 | 230.15 | 654,477 | -2.06(-0.89%) |
Oct 01, 2013 | 227.44 | 233.42 | 227.44 | 232.21 | 632,099 | +4.97(+2.19%) |
Sep 30, 2013 | 226.39 | 228.95 | 225.00 | 227.24 | 689,368 | -0.85(-0.37%) |
Sep 27, 2013 | 227.67 | 228.92 | 226.90 | 228.09 | 606,204 | -1.89(-0.82%) |
Sep 26, 2013 | 228.48 | 231.03 | 228.14 | 229.98 | 788,730 | +1.97(+0.86%) |
Sep 25, 2013 | 229.50 | 229.73 | 227.64 | 228.01 | 342,439 | -1.98(-0.86%) |
Sep 24, 2013 | 229.30 | 232.29 | 227.89 | 229.99 | 801,224 | +1.38(+0.60%) |
Sep 23, 2013 | 232.22 | 233.15 | 228.50 | 228.61 | 841,050 | -3.58(-1.54%) |
Sep 20, 2013 | 235.41 | 235.41 | 231.99 | 232.19 | 790,614 | -3.22(-1.37%) |
Sep 19, 2013 | 238.33 | 238.33 | 234.79 | 235.41 | 701,473 | -1.73(-0.73%) |
Sep 18, 2013 | 236.87 | 237.74 | 233.32 | 237.14 | 619,390 | +0.05(+0.02%) |
Sep 17, 2013 | 234.35 | 237.17 | 233.59 | 237.09 | 546,215 | +2.74(+1.17%) |
Sep 16, 2013 | 234.03 | 234.54 | 232.77 | 234.35 | 657,399 | +2.12(+0.91%) |
Sep 13, 2013 | 230.00 | 232.35 | 227.88 | 232.23 | 839,093 | +2.17(+0.94%) |
Sep 12, 2013 | 228.30 | 230.86 | 228.21 | 230.06 | 962,241 | +1.43(+0.63%) |
Sep 11, 2013 | 226.10 | 228.63 | 224.12 | 228.63 | 811,547 | +4.38(+1.95%) |
Sep 10, 2013 | 224.32 | 225.75 | 223.00 | 224.25 | 475,758 | +1.66(+0.75%) |
Sep 09, 2013 | 221.08 | 222.98 | 220.54 | 222.59 | 686,212 | +2.79(+1.27%) |
Sep 06, 2013 | 217.43 | 220.52 | 214.87 | 219.80 | 1,114,428 | +2.81(+1.29%) |
Sep 05, 2013 | 217.43 | 217.79 | 215.61 | 216.99 | 358,127 | -0.79(-0.36%) |
Sep 04, 2013 | 213.76 | 218.81 | 213.16 | 217.78 | 622,114 | +3.92(+1.83%) |