Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 287.68 | 292.16 | 285.34 | 289.34 | 48,794 | +1.56(+0.54%) |
Nov 27, 2013 | 286.70 | 288.85 | 283.39 | 287.78 | 58,607 | +2.44(+0.85%) |
Nov 26, 2013 | 281.93 | 286.70 | 281.74 | 285.34 | 83,378 | +2.73(+0.97%) |
Nov 25, 2013 | 288.65 | 290.21 | 282.12 | 282.61 | 75,468 | -5.75(-1.99%) |
Nov 22, 2013 | 284.17 | 288.65 | 282.61 | 288.36 | 87,531 | +3.80(+1.34%) |
Nov 21, 2013 | 282.61 | 288.46 | 281.93 | 284.56 | 102,756 | +1.95(+0.69%) |
Nov 20, 2013 | 284.07 | 290.02 | 281.83 | 282.61 | 118,959 | -1.66(-0.58%) |
Nov 19, 2013 | 290.21 | 290.21 | 281.44 | 284.27 | 160,678 | -4.87(-1.69%) |
Nov 18, 2013 | 277.74 | 299.47 | 277.45 | 289.14 | 436,940 | +14.91(+5.44%) |
Nov 15, 2013 | 268.48 | 275.50 | 267.70 | 274.23 | 115,276 | +6.14(+2.29%) |
Nov 14, 2013 | 262.34 | 269.46 | 261.66 | 268.09 | 160,480 | +12.96(+5.08%) |
Nov 12, 2013 | 257.57 | 258.44 | 252.01 | 255.13 | 73,668 | -2.34(-0.91%) |
Nov 11, 2013 | 257.67 | 258.74 | 253.38 | 257.47 | 76,289 | +0.39(+0.15%) |
Nov 08, 2013 | 252.31 | 259.13 | 251.96 | 257.08 | 100,832 | +5.85(+2.33%) |
Nov 07, 2013 | 259.13 | 259.13 | 248.41 | 251.23 | 150,296 | -7.80(-3.01%) |
Nov 06, 2013 | 261.66 | 263.90 | 257.96 | 259.03 | 55,398 | -2.53(-0.97%) |
Nov 05, 2013 | 260.20 | 263.80 | 257.57 | 261.56 | 77,956 | +0.88(+0.34%) |
Nov 04, 2013 | 259.03 | 261.86 | 257.37 | 260.69 | 59,308 | +0.88(+0.34%) |
Nov 01, 2013 | 255.62 | 259.91 | 253.77 | 259.81 | 96,612 | +4.39(+1.72%) |
Oct 31, 2013 | 260.49 | 260.69 | 253.77 | 255.42 | 80,716 | -4.77(-1.84%) |
Oct 30, 2013 | 267.12 | 268.97 | 258.64 | 260.20 | 41,196 | -7.02(-2.63%) |
Oct 29, 2013 | 261.27 | 267.41 | 257.67 | 267.21 | 65,458 | +8.67(+3.35%) |
Oct 28, 2013 | 264.49 | 268.29 | 256.30 | 258.54 | 140,743 | -5.55(-2.10%) |
Oct 25, 2013 | 266.05 | 273.94 | 252.69 | 264.10 | 144,786 | -9.55(-3.49%) |
Oct 24, 2013 | 255.03 | 276.76 | 255.03 | 273.65 | 385,681 | +15.69(+6.08%) |
Oct 23, 2013 | 264.19 | 264.19 | 247.14 | 257.96 | 247,170 | -1.56(-0.60%) |
Oct 22, 2013 | 257.47 | 264.68 | 255.62 | 259.52 | 176,426 | +4.39(+1.72%) |
Oct 21, 2013 | 258.83 | 259.22 | 253.38 | 255.13 | 102,492 | -2.73(-1.06%) |
Oct 18, 2013 | 258.35 | 262.34 | 256.11 | 257.86 | 104,430 | +1.95(+0.76%) |
Oct 17, 2013 | 252.89 | 258.25 | 252.40 | 255.91 | 103,093 | +2.63(+1.04%) |
Oct 16, 2013 | 250.06 | 255.23 | 249.67 | 253.28 | 94,237 | +5.26(+2.12%) |
Oct 15, 2013 | 250.45 | 250.84 | 246.56 | 248.02 | 68,564 | -0.88(-0.35%) |
Oct 14, 2013 | 243.14 | 249.58 | 241.19 | 248.89 | 69,177 | +5.46(+2.24%) |
Oct 11, 2013 | 244.22 | 245.48 | 240.71 | 243.44 | 49,355 | -0.19(-0.08%) |
Oct 10, 2013 | 240.71 | 244.70 | 240.71 | 243.63 | 66,775 | +5.55(+2.33%) |
Oct 09, 2013 | 232.72 | 239.44 | 232.42 | 238.08 | 118,441 | +6.43(+2.78%) |
Oct 08, 2013 | 244.70 | 244.70 | 229.31 | 231.65 | 123,095 | -13.55(-5.52%) |
Oct 07, 2013 | 245.19 | 247.53 | 244.22 | 245.19 | 49,297 | -1.66(-0.67%) |
Oct 04, 2013 | 247.53 | 247.53 | 243.92 | 246.85 | 60,866 | -0.39(-0.16%) |
Oct 03, 2013 | 249.58 | 252.40 | 245.68 | 247.24 | 96,841 | -1.66(-0.67%) |
Oct 02, 2013 | 243.63 | 250.16 | 241.49 | 248.89 | 117,619 | +5.26(+2.16%) |
Oct 01, 2013 | 242.85 | 243.63 | 242.07 | 243.63 | 76,109 | +0.97(+0.40%) |
Sep 27, 2013 | 239.73 | 243.63 | 239.73 | 242.66 | 117,339 | +2.24(+0.93%) |
Sep 26, 2013 | 242.17 | 243.63 | 239.54 | 240.41 | 156,346 | +0.29(+0.12%) |
Sep 25, 2013 | 230.96 | 241.10 | 230.47 | 240.12 | 305,944 | +10.91(+4.76%) |
Sep 24, 2013 | 228.53 | 232.72 | 225.80 | 229.21 | 57,037 | +0.19(+0.08%) |
Sep 23, 2013 | 225.70 | 229.70 | 225.02 | 229.01 | 44,486 | +4.00(+1.78%) |
Sep 20, 2013 | 233.89 | 234.67 | 224.73 | 225.02 | 241,101 | -8.48(-3.63%) |
Sep 19, 2013 | 232.23 | 233.59 | 229.99 | 233.50 | 33,118 | +1.27(+0.55%) |
Sep 18, 2013 | 233.98 | 233.98 | 226.58 | 232.23 | 90,218 | -1.36(-0.58%) |
Sep 17, 2013 | 236.42 | 236.42 | 231.35 | 233.59 | 62,716 | -2.24(-0.95%) |
Sep 16, 2013 | 235.93 | 238.76 | 231.84 | 235.84 | 154,107 | +4.00(+1.72%) |
Sep 13, 2013 | 228.62 | 233.89 | 225.12 | 231.84 | 199,699 | +4.87(+2.15%) |
Sep 12, 2013 | 223.56 | 227.45 | 220.34 | 226.97 | 119,250 | +3.02(+1.35%) |
Sep 11, 2013 | 219.27 | 224.14 | 218.59 | 223.95 | 67,552 | +2.83(+1.28%) |
Sep 10, 2013 | 214.40 | 221.12 | 214.40 | 221.12 | 103,734 | +6.72(+3.14%) |
Sep 09, 2013 | 213.91 | 216.34 | 212.54 | 214.40 | 39,402 | +2.24(+1.06%) |
Sep 06, 2013 | 210.50 | 213.71 | 206.79 | 212.15 | 59,375 | +3.90(+1.87%) |
Sep 05, 2013 | 206.60 | 209.81 | 206.41 | 208.26 | 40,791 | +2.05(+0.99%) |
Sep 04, 2013 | 207.57 | 208.84 | 202.31 | 206.21 | 72,278 | +1.17(+0.57%) |