Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 238.89 | 238.89 | 233.16 | 233.42 | 300,469 | -2.44(-1.04%) |
Nov 27, 2013 | 233.22 | 236.06 | 232.78 | 235.86 | 549,646 | +3.19(+1.37%) |
Nov 26, 2013 | 229.33 | 234.44 | 229.33 | 232.67 | 879,137 | +1.39(+0.60%) |
Nov 25, 2013 | 233.51 | 233.87 | 230.96 | 231.28 | 396,750 | -1.64(-0.70%) |
Nov 22, 2013 | 233.08 | 233.09 | 230.74 | 232.92 | 802,222 | +0.25(+0.11%) |
Nov 21, 2013 | 229.48 | 233.01 | 228.35 | 232.66 | 522,153 | +3.37(+1.47%) |
Nov 20, 2013 | 232.14 | 234.05 | 228.03 | 229.29 | 639,445 | -2.58(-1.11%) |
Nov 19, 2013 | 233.28 | 234.64 | 231.27 | 231.87 | 445,488 | -1.18(-0.51%) |
Nov 18, 2013 | 234.44 | 235.10 | 232.33 | 233.06 | 724,685 | +0.58(+0.25%) |
Nov 15, 2013 | 231.95 | 234.30 | 231.39 | 232.48 | 645,134 | +0.45(+0.20%) |
Nov 14, 2013 | 228.83 | 232.22 | 228.41 | 232.03 | 834,161 | +3.01(+1.31%) |
Nov 13, 2013 | 226.32 | 229.16 | 225.72 | 229.02 | 834,017 | +1.13(+0.49%) |
Nov 12, 2013 | 230.49 | 231.85 | 227.30 | 227.89 | 605,040 | -3.82(-1.65%) |
Nov 11, 2013 | 230.59 | 232.86 | 229.84 | 231.71 | 552,268 | +0.46(+0.20%) |
Nov 08, 2013 | 227.77 | 231.64 | 227.73 | 231.25 | 1,125,729 | +3.76(+1.66%) |
Nov 07, 2013 | 236.54 | 236.54 | 227.38 | 227.49 | 627,158 | -6.39(-2.73%) |
Nov 06, 2013 | 234.63 | 235.42 | 232.42 | 233.88 | 626,388 | +2.42(+1.05%) |
Nov 05, 2013 | 232.92 | 233.30 | 230.41 | 231.45 | 561,129 | -1.25(-0.54%) |
Nov 04, 2013 | 232.89 | 233.62 | 232.34 | 232.70 | 562,064 | -0.13(-0.06%) |
Nov 01, 2013 | 230.74 | 233.23 | 230.15 | 232.83 | 644,719 | +2.18(+0.94%) |
Oct 31, 2013 | 234.92 | 237.07 | 230.59 | 230.66 | 1,149,998 | -4.12(-1.75%) |
Oct 30, 2013 | 236.98 | 238.71 | 234.37 | 234.77 | 798,272 | -2.36(-1.00%) |
Oct 29, 2013 | 236.75 | 237.58 | 235.74 | 237.13 | 552,529 | +0.63(+0.27%) |
Oct 28, 2013 | 236.17 | 237.89 | 234.59 | 236.50 | 661,306 | +0.64(+0.27%) |
Oct 25, 2013 | 235.36 | 236.54 | 234.16 | 235.87 | 4,654,181 | +0.51(+0.21%) |
Oct 24, 2013 | 233.66 | 236.49 | 232.52 | 235.36 | 795,382 | +3.01(+1.29%) |
Oct 23, 2013 | 233.65 | 233.79 | 230.13 | 232.36 | 1,004,270 | -2.45(-1.04%) |
Oct 22, 2013 | 233.37 | 235.86 | 231.86 | 234.80 | 895,277 | +3.59(+1.55%) |
Oct 21, 2013 | 231.32 | 232.83 | 230.40 | 231.21 | 758,736 | -0.09(-0.04%) |
Oct 18, 2013 | 229.62 | 231.91 | 227.42 | 231.31 | 1,053,438 | +2.42(+1.06%) |
Oct 17, 2013 | 222.28 | 229.34 | 221.02 | 228.89 | 1,294,191 | +6.16(+2.77%) |
Oct 16, 2013 | 218.33 | 225.06 | 216.15 | 222.73 | 1,141,908 | +6.29(+2.90%) |
Oct 15, 2013 | 217.07 | 218.44 | 215.57 | 216.44 | 965,269 | +0.00(+0.00%) |
Oct 14, 2013 | 214.23 | 216.73 | 212.78 | 216.44 | 575,699 | +1.36(+0.63%) |
Oct 11, 2013 | 212.60 | 215.60 | 211.56 | 215.07 | 599,127 | +2.49(+1.17%) |
Oct 10, 2013 | 205.68 | 212.97 | 205.68 | 212.59 | 753,578 | +8.01(+3.92%) |
Oct 09, 2013 | 201.74 | 206.48 | 201.70 | 204.58 | 1,184,446 | +3.11(+1.54%) |
Oct 08, 2013 | 205.61 | 206.71 | 201.42 | 201.47 | 835,141 | -3.41(-1.66%) |
Oct 07, 2013 | 206.12 | 207.24 | 204.76 | 204.88 | 511,697 | -3.69(-1.77%) |
Oct 04, 2013 | 207.29 | 208.75 | 206.55 | 208.57 | 439,109 | +1.59(+0.77%) |
Oct 03, 2013 | 206.74 | 208.56 | 204.35 | 206.98 | 749,567 | -0.98(-0.47%) |
Oct 02, 2013 | 206.45 | 207.96 | 204.16 | 207.96 | 766,710 | +0.86(+0.41%) |
Oct 01, 2013 | 207.03 | 207.55 | 204.62 | 207.10 | 776,778 | -0.41(-0.20%) |
Sep 30, 2013 | 203.70 | 207.87 | 203.70 | 207.51 | 701,615 | -0.25(-0.12%) |
Sep 27, 2013 | 206.91 | 208.43 | 205.74 | 207.76 | 661,845 | -1.33(-0.63%) |
Sep 26, 2013 | 207.96 | 209.52 | 207.47 | 209.09 | 409,731 | +1.87(+0.90%) |
Sep 25, 2013 | 207.05 | 208.29 | 205.91 | 207.21 | 829,316 | -1.73(-0.83%) |
Sep 24, 2013 | 210.78 | 211.19 | 208.64 | 208.95 | 562,065 | -1.89(-0.89%) |
Sep 23, 2013 | 213.76 | 213.76 | 209.30 | 210.83 | 820,416 | -2.56(-1.20%) |
Sep 20, 2013 | 217.53 | 218.86 | 213.19 | 213.39 | 1,236,761 | -4.09(-1.88%) |
Sep 19, 2013 | 215.34 | 218.78 | 214.71 | 217.49 | 1,167,806 | +3.24(+1.51%) |
Sep 18, 2013 | 208.99 | 215.89 | 208.41 | 214.25 | 1,543,269 | +4.92(+2.35%) |
Sep 17, 2013 | 209.07 | 209.56 | 208.01 | 209.32 | 788,081 | +0.25(+0.12%) |
Sep 16, 2013 | 206.95 | 209.56 | 202.91 | 209.07 | 1,667,091 | +6.16(+3.03%) |
Sep 13, 2013 | 201.19 | 203.04 | 200.57 | 202.91 | 731,782 | +1.82(+0.90%) |
Sep 12, 2013 | 198.96 | 202.31 | 198.96 | 201.09 | 793,831 | +0.39(+0.19%) |
Sep 11, 2013 | 202.72 | 203.10 | 200.14 | 200.70 | 1,028,852 | -3.65(-1.79%) |
Sep 10, 2013 | 203.96 | 205.51 | 203.31 | 204.35 | 788,618 | +2.65(+1.32%) |
Sep 09, 2013 | 201.16 | 201.77 | 199.28 | 201.70 | 791,678 | +1.39(+0.70%) |
Sep 06, 2013 | 202.00 | 202.82 | 198.92 | 200.31 | 803,963 | -1.18(-0.59%) |
Sep 05, 2013 | 203.86 | 204.62 | 200.94 | 201.49 | 699,191 | -2.55(-1.25%) |
Sep 04, 2013 | 202.05 | 205.01 | 200.97 | 204.04 | 634,438 | +1.78(+0.88%) |