Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 390.19 | 391.78 | 387.90 | 390.10 | 48,719 | -1.34(-0.34%) |
Oct 30, 2013 | 387.77 | 391.94 | 386.56 | 391.44 | 46,443 | +3.97(+1.03%) |
Oct 29, 2013 | 384.73 | 387.46 | 383.18 | 387.46 | 50,503 | +2.48(+0.64%) |
Oct 28, 2013 | 388.73 | 388.73 | 384.00 | 384.98 | 44,442 | -2.49(-0.64%) |
Oct 25, 2013 | 388.54 | 390.42 | 386.51 | 387.47 | 31,697 | -1.68(-0.43%) |
Oct 24, 2013 | 391.87 | 393.24 | 388.48 | 389.15 | 39,277 | -3.38(-0.86%) |
Oct 23, 2013 | 393.93 | 395.19 | 390.26 | 392.52 | 26,612 | -1.50(-0.38%) |
Oct 22, 2013 | 397.10 | 398.83 | 392.63 | 394.02 | 41,025 | -1.46(-0.37%) |
Oct 21, 2013 | 392.76 | 396.38 | 390.16 | 395.49 | 29,084 | +2.12(+0.54%) |
Oct 18, 2013 | 389.41 | 393.90 | 387.99 | 393.37 | 24,876 | +4.41(+1.13%) |
Oct 17, 2013 | 387.67 | 390.27 | 385.46 | 388.96 | 84,566 | +0.47(+0.12%) |
Oct 16, 2013 | 389.65 | 390.56 | 386.50 | 388.49 | 51,157 | +3.13(+0.81%) |
Oct 15, 2013 | 389.86 | 391.53 | 383.95 | 385.36 | 65,924 | -4.40(-1.13%) |
Oct 14, 2013 | 390.27 | 390.29 | 387.90 | 389.76 | 33,275 | -0.48(-0.12%) |
Oct 11, 2013 | 389.86 | 391.53 | 387.38 | 390.24 | 33,006 | -0.12(-0.03%) |
Oct 10, 2013 | 384.98 | 390.37 | 383.71 | 390.37 | 65,826 | +7.88(+2.06%) |
Oct 09, 2013 | 385.46 | 386.74 | 381.51 | 382.49 | 43,242 | -2.91(-0.75%) |
Oct 08, 2013 | 392.58 | 395.27 | 385.37 | 385.39 | 55,913 | -5.31(-1.36%) |
Oct 07, 2013 | 392.36 | 394.60 | 389.93 | 390.70 | 34,373 | -4.30(-1.09%) |
Oct 04, 2013 | 393.88 | 395.43 | 391.62 | 395.01 | 22,629 | +2.63(+0.67%) |
Oct 03, 2013 | 394.38 | 395.36 | 391.51 | 392.38 | 30,758 | -3.30(-0.83%) |
Oct 02, 2013 | 393.24 | 395.93 | 391.98 | 395.68 | 39,415 | +1.40(+0.36%) |
Oct 01, 2013 | 394.41 | 397.95 | 393.17 | 394.27 | 103,313 | +0.11(+0.03%) |
Sep 30, 2013 | 389.34 | 394.45 | 386.97 | 394.17 | 63,022 | +3.39(+0.87%) |
Sep 27, 2013 | 391.09 | 392.90 | 390.21 | 390.78 | 17,719 | -0.55(-0.14%) |
Sep 26, 2013 | 389.69 | 393.34 | 389.17 | 391.33 | 26,599 | +2.83(+0.73%) |
Sep 25, 2013 | 387.65 | 389.20 | 385.82 | 388.50 | 37,495 | +0.93(+0.24%) |
Sep 24, 2013 | 390.66 | 390.92 | 387.20 | 387.57 | 52,069 | -3.13(-0.80%) |
Sep 23, 2013 | 392.58 | 395.51 | 389.83 | 390.69 | 82,057 | -2.27(-0.58%) |
Sep 20, 2013 | 393.26 | 393.26 | 389.94 | 392.97 | 85,039 | +0.99(+0.25%) |
Sep 19, 2013 | 395.22 | 395.47 | 389.84 | 391.98 | 30,656 | -1.61(-0.41%) |
Sep 18, 2013 | 391.10 | 394.41 | 389.99 | 393.58 | 52,086 | +2.34(+0.60%) |
Sep 17, 2013 | 390.29 | 391.55 | 387.88 | 391.24 | 42,277 | +2.42(+0.62%) |
Sep 16, 2013 | 387.76 | 392.04 | 384.66 | 388.83 | 36,496 | +4.17(+1.08%) |
Sep 13, 2013 | 385.78 | 387.03 | 383.63 | 384.66 | 29,806 | +2.19(+0.57%) |
Sep 12, 2013 | 383.77 | 384.38 | 381.03 | 382.47 | 40,056 | -1.89(-0.49%) |
Sep 11, 2013 | 380.56 | 384.60 | 378.78 | 384.35 | 42,809 | +4.09(+1.08%) |
Sep 10, 2013 | 377.19 | 381.48 | 377.19 | 380.26 | 33,576 | +3.94(+1.05%) |
Sep 09, 2013 | 372.36 | 377.17 | 371.95 | 376.32 | 15,197 | +5.54(+1.49%) |
Sep 06, 2013 | 375.04 | 375.04 | 368.51 | 370.78 | 23,411 | -4.01(-1.07%) |
Sep 05, 2013 | 373.61 | 376.85 | 370.35 | 374.79 | 34,152 | +0.98(+0.26%) |
Sep 04, 2013 | 370.44 | 374.28 | 369.51 | 373.81 | 43,722 | +3.56(+0.96%) |
Sep 03, 2013 | 375.30 | 376.03 | 364.77 | 370.25 | 109,545 | -2.21(-0.59%) |
Aug 30, 2013 | 375.26 | 375.26 | 369.32 | 372.46 | 82,016 | -1.40(-0.38%) |
Aug 29, 2013 | 374.36 | 377.40 | 372.22 | 373.87 | 17,003 | -0.57(-0.15%) |
Aug 28, 2013 | 376.03 | 378.07 | 373.90 | 374.43 | 23,538 | -0.85(-0.23%) |
Aug 27, 2013 | 378.82 | 380.06 | 375.28 | 375.28 | 30,023 | -5.75(-1.51%) |
Aug 26, 2013 | 378.90 | 383.43 | 378.08 | 381.03 | 18,607 | +0.32(+0.08%) |
Aug 23, 2013 | 380.53 | 381.00 | 377.23 | 380.72 | 24,822 | -0.17(-0.05%) |
Aug 22, 2013 | 380.79 | 384.25 | 379.11 | 380.89 | 24,518 | -0.45(-0.12%) |
Aug 21, 2013 | 380.49 | 384.21 | 379.11 | 381.34 | 32,382 | -0.17(-0.05%) |
Aug 20, 2013 | 376.75 | 381.79 | 375.75 | 381.51 | 43,749 | +4.89(+1.30%) |
Aug 19, 2013 | 380.40 | 380.69 | 375.31 | 376.63 | 39,271 | -3.40(-0.89%) |
Aug 16, 2013 | 370.70 | 382.45 | 370.70 | 380.02 | 32,104 | +0.74(+0.20%) |
Aug 15, 2013 | 385.12 | 386.96 | 378.97 | 379.28 | 28,983 | -9.60(-2.47%) |
Aug 14, 2013 | 387.82 | 390.29 | 384.77 | 388.89 | 37,070 | +2.67(+0.69%) |
Aug 13, 2013 | 386.11 | 386.67 | 381.93 | 386.22 | 42,319 | -0.50(-0.13%) |
Aug 12, 2013 | 391.08 | 391.86 | 385.98 | 386.72 | 35,476 | -5.55(-1.42%) |
Aug 09, 2013 | 390.07 | 393.06 | 389.72 | 392.27 | 37,000 | +2.23(+0.57%) |
Aug 08, 2013 | 391.60 | 394.99 | 388.32 | 390.04 | 46,212 | +0.57(+0.15%) |
Aug 07, 2013 | 388.39 | 391.06 | 386.99 | 389.47 | 39,817 | -0.57(-0.15%) |
Aug 06, 2013 | 393.54 | 394.74 | 388.75 | 390.04 | 65,100 | -6.27(-1.58%) |
Aug 05, 2013 | 394.55 | 397.62 | 393.15 | 396.31 | 57,670 | +0.47(+0.12%) |
Aug 02, 2013 | 402.78 | 402.78 | 393.80 | 395.84 | 44,265 | -5.77(-1.44%) |