Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 223.29 | 224.38 | 222.21 | 222.49 | 333,836 | -0.90(-0.40%) |
Oct 30, 2013 | 226.32 | 226.96 | 222.35 | 223.39 | 413,036 | -2.47(-1.09%) |
Oct 29, 2013 | 222.17 | 225.91 | 219.95 | 225.86 | 399,115 | +3.18(+1.43%) |
Oct 28, 2013 | 221.12 | 223.18 | 219.16 | 222.68 | 479,255 | +1.49(+0.67%) |
Oct 25, 2013 | 218.12 | 221.24 | 216.83 | 221.19 | 365,829 | +3.61(+1.66%) |
Oct 24, 2013 | 218.64 | 219.26 | 217.59 | 217.59 | 256,817 | -0.94(-0.43%) |
Oct 23, 2013 | 219.33 | 219.59 | 217.22 | 218.52 | 214,966 | -1.01(-0.46%) |
Oct 22, 2013 | 219.52 | 220.30 | 217.51 | 219.53 | 362,477 | +1.61(+0.74%) |
Oct 21, 2013 | 217.65 | 218.59 | 215.82 | 217.92 | 426,160 | -0.71(-0.33%) |
Oct 18, 2013 | 217.54 | 218.69 | 215.74 | 218.63 | 491,279 | +1.99(+0.92%) |
Oct 17, 2013 | 212.00 | 217.09 | 210.78 | 216.64 | 536,034 | +3.42(+1.60%) |
Oct 16, 2013 | 215.36 | 220.34 | 209.49 | 213.23 | 1,381,472 | +1.94(+0.92%) |
Oct 15, 2013 | 213.66 | 213.85 | 211.09 | 211.28 | 587,834 | -2.64(-1.23%) |
Oct 14, 2013 | 212.03 | 215.17 | 210.99 | 213.92 | 377,368 | +0.59(+0.28%) |
Oct 11, 2013 | 212.45 | 213.92 | 211.94 | 213.33 | 444,288 | +1.66(+0.78%) |
Oct 10, 2013 | 210.56 | 212.15 | 209.82 | 211.68 | 781,726 | +2.93(+1.40%) |
Oct 09, 2013 | 211.89 | 213.47 | 207.80 | 208.75 | 869,765 | -4.70(-2.20%) |
Oct 08, 2013 | 215.59 | 216.93 | 213.30 | 213.45 | 416,199 | -2.56(-1.18%) |
Oct 07, 2013 | 216.98 | 217.69 | 215.04 | 216.00 | 513,973 | -3.10(-1.42%) |
Oct 04, 2013 | 219.08 | 219.92 | 217.92 | 219.11 | 314,164 | +0.94(+0.43%) |
Oct 03, 2013 | 218.14 | 219.54 | 216.22 | 218.16 | 579,264 | -0.75(-0.34%) |
Oct 02, 2013 | 217.69 | 219.21 | 215.92 | 218.92 | 307,847 | +0.00(+0.00%) |
Oct 01, 2013 | 216.53 | 218.92 | 215.90 | 218.92 | 499,988 | +2.43(+1.12%) |
Sep 30, 2013 | 216.49 | 218.15 | 215.93 | 216.49 | 490,425 | -1.83(-0.84%) |
Sep 27, 2013 | 222.56 | 222.97 | 218.01 | 218.31 | 485,671 | -4.24(-1.91%) |
Sep 26, 2013 | 221.83 | 224.96 | 221.66 | 222.56 | 316,593 | +1.56(+0.71%) |
Sep 25, 2013 | 222.60 | 223.57 | 220.94 | 220.99 | 190,626 | -0.91(-0.41%) |
Sep 24, 2013 | 221.59 | 223.83 | 220.79 | 221.90 | 427,909 | +0.17(+0.08%) |
Sep 23, 2013 | 223.91 | 224.05 | 221.22 | 221.73 | 482,114 | -1.74(-0.78%) |
Sep 20, 2013 | 225.77 | 227.66 | 223.47 | 223.47 | 750,567 | -2.78(-1.23%) |
Sep 19, 2013 | 226.59 | 228.62 | 225.77 | 226.25 | 410,669 | -0.41(-0.18%) |
Sep 18, 2013 | 222.95 | 226.66 | 222.45 | 226.66 | 357,182 | +3.84(+1.72%) |
Sep 17, 2013 | 223.94 | 224.76 | 222.01 | 222.82 | 384,373 | -0.55(-0.25%) |
Sep 16, 2013 | 223.27 | 225.39 | 221.10 | 223.38 | 366,339 | +2.28(+1.03%) |
Sep 13, 2013 | 222.47 | 222.47 | 219.27 | 221.10 | 423,890 | -0.65(-0.29%) |
Sep 12, 2013 | 221.44 | 224.44 | 219.66 | 221.75 | 664,718 | -1.33(-0.60%) |
Sep 11, 2013 | 222.90 | 223.34 | 221.08 | 223.09 | 338,832 | +0.27(+0.12%) |
Sep 10, 2013 | 219.10 | 222.85 | 218.93 | 222.81 | 422,700 | +4.47(+2.05%) |
Sep 09, 2013 | 214.19 | 218.69 | 213.49 | 218.35 | 317,800 | +4.70(+2.20%) |
Sep 06, 2013 | 214.91 | 216.20 | 212.59 | 213.65 | 320,554 | -1.05(-0.49%) |
Sep 05, 2013 | 211.70 | 215.40 | 211.66 | 214.70 | 371,925 | +3.09(+1.46%) |
Sep 04, 2013 | 208.45 | 212.16 | 207.69 | 211.61 | 500,288 | +3.76(+1.81%) |
Sep 03, 2013 | 206.29 | 208.48 | 205.86 | 207.85 | 473,085 | +3.24(+1.58%) |
Aug 30, 2013 | 205.11 | 205.58 | 203.49 | 204.61 | 258,645 | +0.12(+0.06%) |
Aug 29, 2013 | 205.07 | 206.67 | 204.26 | 204.48 | 245,332 | -1.35(-0.65%) |
Aug 28, 2013 | 204.42 | 206.82 | 202.67 | 205.83 | 329,841 | +0.94(+0.46%) |
Aug 27, 2013 | 207.39 | 208.19 | 204.63 | 204.89 | 396,498 | -3.77(-1.81%) |
Aug 26, 2013 | 209.99 | 211.88 | 207.91 | 208.66 | 350,577 | -1.47(-0.70%) |
Aug 23, 2013 | 207.86 | 210.26 | 206.89 | 210.13 | 286,271 | +2.21(+1.06%) |
Aug 22, 2013 | 206.65 | 208.06 | 205.40 | 207.92 | 311,890 | +1.54(+0.75%) |
Aug 21, 2013 | 207.64 | 208.84 | 205.38 | 206.38 | 249,832 | -1.50(-0.72%) |
Aug 20, 2013 | 208.49 | 209.68 | 206.59 | 207.88 | 153,209 | -0.26(-0.13%) |
Aug 19, 2013 | 209.28 | 210.77 | 208.12 | 208.15 | 158,777 | -1.47(-0.70%) |
Aug 16, 2013 | 207.45 | 209.87 | 206.85 | 209.62 | 228,515 | +1.22(+0.58%) |
Aug 15, 2013 | 208.43 | 209.49 | 204.49 | 208.40 | 246,095 | -1.60(-0.76%) |
Aug 14, 2013 | 212.45 | 212.99 | 209.94 | 210.01 | 143,574 | -2.70(-1.27%) |
Aug 13, 2013 | 213.61 | 214.18 | 211.49 | 212.71 | 220,075 | -0.73(-0.34%) |
Aug 12, 2013 | 212.96 | 214.76 | 210.94 | 213.44 | 273,838 | -1.49(-0.69%) |
Aug 09, 2013 | 215.31 | 217.39 | 214.37 | 214.93 | 176,665 | -0.97(-0.45%) |
Aug 08, 2013 | 216.32 | 219.21 | 215.66 | 215.90 | 189,102 | +0.64(+0.30%) |
Aug 07, 2013 | 216.32 | 216.48 | 214.61 | 215.26 | 157,310 | -1.97(-0.91%) |
Aug 06, 2013 | 218.51 | 219.30 | 216.41 | 217.23 | 171,916 | -2.09(-0.95%) |
Aug 05, 2013 | 219.35 | 219.99 | 218.01 | 219.32 | 219,036 | -1.53(-0.69%) |
Aug 02, 2013 | 221.34 | 221.96 | 219.94 | 220.86 | 301,417 | -1.30(-0.59%) |