Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 417.99 | 420.00 | 417.99 | 419.00 | 124,064 | -1.34(-0.32%) |
Sep 26, 2013 | 416.25 | 422.00 | 415.95 | 420.34 | 180,237 | +4.75(+1.14%) |
Sep 25, 2013 | 418.74 | 418.74 | 415.00 | 415.59 | 152,767 | -3.17(-0.76%) |
Sep 24, 2013 | 418.42 | 423.78 | 415.74 | 418.76 | 392,640 | +3.52(+0.85%) |
Sep 23, 2013 | 415.35 | 418.55 | 412.35 | 415.24 | 207,793 | +0.16(+0.04%) |
Sep 20, 2013 | 420.93 | 424.91 | 414.96 | 415.08 | 581,903 | -6.62(-1.57%) |
Sep 19, 2013 | 426.75 | 427.72 | 421.51 | 421.70 | 250,066 | -4.53(-1.06%) |
Sep 18, 2013 | 425.40 | 427.50 | 423.10 | 426.23 | 290,838 | +0.82(+0.19%) |
Sep 17, 2013 | 424.86 | 425.87 | 421.72 | 425.41 | 165,046 | +1.95(+0.46%) |
Sep 16, 2013 | 425.58 | 425.34 | 421.00 | 423.46 | 342,170 | -1.88(-0.44%) |
Sep 13, 2013 | 423.85 | 425.50 | 419.29 | 425.34 | 278,058 | +3.70(+0.88%) |
Sep 12, 2013 | 420.30 | 425.00 | 420.11 | 421.64 | 220,420 | -1.84(-0.43%) |
Sep 11, 2013 | 416.83 | 423.49 | 415.85 | 423.48 | 353,692 | +4.84(+1.16%) |
Sep 10, 2013 | 413.25 | 419.00 | 412.87 | 418.64 | 288,452 | +6.94(+1.69%) |
Sep 09, 2013 | 408.54 | 412.68 | 408.00 | 411.70 | 218,860 | +3.18(+0.78%) |
Sep 06, 2013 | 408.78 | 411.77 | 403.53 | 408.52 | 256,447 | -0.20(-0.05%) |
Sep 05, 2013 | 409.17 | 412.34 | 408.00 | 408.72 | 174,580 | -0.99(-0.24%) |
Sep 04, 2013 | 406.30 | 410.37 | 404.48 | 409.71 | 267,679 | +4.81(+1.19%) |
Sep 03, 2013 | 410.25 | 412.73 | 403.37 | 404.90 | 249,999 | -3.27(-0.80%) |
Aug 30, 2013 | 406.33 | 408.99 | 405.51 | 408.17 | 276,630 | +1.39(+0.34%) |
Aug 29, 2013 | 403.94 | 409.99 | 403.94 | 406.78 | 312,136 | +3.73(+0.93%) |
Aug 28, 2013 | 401.50 | 408.17 | 401.50 | 403.05 | 271,559 | +2.97(+0.74%) |
Aug 27, 2013 | 398.53 | 403.94 | 398.00 | 400.08 | 271,121 | -2.01(-0.50%) |
Aug 26, 2013 | 405.00 | 405.00 | 401.05 | 402.09 | 208,859 | -0.70(-0.17%) |
Aug 23, 2013 | 403.95 | 406.17 | 401.88 | 402.79 | 235,024 | -4.26(-1.05%) |
Aug 22, 2013 | 405.70 | 408.85 | 402.56 | 407.05 | 259,291 | +4.05(+1.00%) |
Aug 21, 2013 | 406.46 | 407.61 | 402.34 | 403.00 | 195,940 | -4.55(-1.12%) |
Aug 20, 2013 | 407.37 | 412.20 | 405.66 | 407.55 | 273,406 | +3.95(+0.98%) |
Aug 19, 2013 | 401.60 | 407.26 | 400.37 | 403.60 | 172,150 | +1.66(+0.41%) |
Aug 16, 2013 | 401.33 | 404.95 | 400.34 | 401.94 | 171,232 | +0.46(+0.11%) |
Aug 15, 2013 | 401.94 | 404.67 | 397.01 | 401.48 | 269,422 | -3.16(-0.78%) |
Aug 14, 2013 | 405.24 | 406.19 | 402.00 | 404.64 | 101,183 | -1.70(-0.42%) |
Aug 13, 2013 | 401.94 | 406.97 | 400.17 | 406.34 | 169,139 | +3.37(+0.84%) |
Aug 12, 2013 | 403.50 | 407.57 | 401.74 | 402.97 | 192,887 | -2.77(-0.68%) |
Aug 09, 2013 | 405.79 | 409.25 | 405.47 | 405.74 | 231,549 | -2.16(-0.53%) |
Aug 08, 2013 | 404.92 | 411.28 | 404.92 | 407.90 | 196,050 | +3.41(+0.84%) |
Aug 07, 2013 | 404.65 | 407.89 | 403.78 | 404.49 | 208,492 | -1.40(-0.34%) |
Aug 06, 2013 | 411.61 | 412.89 | 405.26 | 405.89 | 317,904 | -6.41(-1.55%) |
Aug 05, 2013 | 411.49 | 413.02 | 410.44 | 412.30 | 199,185 | +0.21(+0.05%) |
Aug 02, 2013 | 414.60 | 414.74 | 411.01 | 412.09 | 246,497 | -1.72(-0.42%) |
Aug 01, 2013 | 414.90 | 418.23 | 412.63 | 413.81 | 278,942 | +1.54(+0.37%) |
Jul 31, 2013 | 407.89 | 414.90 | 406.70 | 412.27 | 483,025 | +4.89(+1.20%) |
Jul 30, 2013 | 406.29 | 409.74 | 405.27 | 407.38 | 257,151 | +2.94(+0.73%) |
Jul 29, 2013 | 404.46 | 408.35 | 402.05 | 404.44 | 193,273 | -1.43(-0.35%) |
Jul 26, 2013 | 402.83 | 407.69 | 402.83 | 405.87 | 339,348 | +1.62(+0.40%) |
Jul 25, 2013 | 400.41 | 404.72 | 395.87 | 404.25 | 533,074 | +4.13(+1.03%) |
Jul 24, 2013 | 396.75 | 402.89 | 396.75 | 400.12 | 452,061 | +2.71(+0.68%) |
Jul 23, 2013 | 401.34 | 404.84 | 396.49 | 397.41 | 392,172 | -4.39(-1.09%) |
Jul 22, 2013 | 404.72 | 407.99 | 400.80 | 401.80 | 577,638 | -7.17(-1.75%) |
Jul 19, 2013 | 399.05 | 410.12 | 395.02 | 408.97 | 2,270,920 | +32.22(+8.55%) |
Jul 18, 2013 | 375.99 | 377.40 | 372.75 | 376.75 | 966,426 | +1.44(+0.38%) |
Jul 17, 2013 | 379.79 | 379.97 | 372.13 | 375.31 | 439,730 | -3.82(-1.01%) |
Jul 16, 2013 | 383.00 | 383.30 | 374.44 | 379.13 | 559,913 | -5.06(-1.32%) |
Jul 15, 2013 | 385.42 | 386.58 | 383.14 | 384.19 | 337,765 | -2.08(-0.54%) |
Jul 12, 2013 | 384.21 | 387.49 | 383.29 | 386.27 | 340,313 | +3.14(+0.82%) |
Jul 11, 2013 | 382.50 | 386.50 | 380.50 | 383.13 | 282,273 | +1.10(+0.29%) |
Jul 10, 2013 | 385.74 | 385.74 | 379.88 | 382.03 | 378,670 | -4.30(-1.11%) |
Jul 09, 2013 | 387.85 | 389.84 | 385.88 | 386.33 | 294,919 | +0.30(+0.08%) |
Jul 08, 2013 | 387.39 | 387.89 | 383.92 | 386.03 | 345,376 | -0.30(-0.08%) |
Jul 05, 2013 | 386.00 | 386.78 | 383.01 | 386.33 | 379,403 | +1.86(+0.48%) |
Jul 03, 2013 | 374.99 | 386.81 | 374.75 | 384.47 | 691,945 | +12.94(+3.48%) |
Jul 02, 2013 | 364.67 | 371.77 | 364.67 | 371.53 | 444,377 | +7.79(+2.14%) |