Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 250.87 | 253.63 | 247.50 | 252.01 | 20,676 | +1.04(+0.42%) |
Oct 30, 2013 | 246.83 | 254.10 | 245.69 | 250.97 | 24,548 | +2.99(+1.21%) |
Oct 29, 2013 | 250.01 | 250.35 | 247.97 | 247.97 | 14,001 | -3.66(-1.45%) |
Oct 28, 2013 | 252.06 | 253.77 | 250.92 | 251.63 | 20,423 | -0.24(-0.09%) |
Oct 25, 2013 | 252.72 | 254.86 | 250.39 | 251.87 | 21,678 | -2.28(-0.90%) |
Oct 24, 2013 | 257.33 | 259.37 | 253.29 | 254.15 | 22,453 | -3.04(-1.18%) |
Oct 23, 2013 | 254.15 | 259.28 | 253.96 | 257.19 | 38,807 | +7.03(+2.81%) |
Oct 22, 2013 | 251.25 | 252.44 | 247.45 | 250.16 | 29,268 | -2.99(-1.18%) |
Oct 21, 2013 | 252.58 | 253.72 | 249.25 | 253.15 | 16,321 | +1.85(+0.74%) |
Oct 18, 2013 | 252.82 | 254.81 | 251.11 | 251.30 | 42,392 | -5.28(-2.06%) |
Oct 17, 2013 | 258.43 | 259.28 | 256.19 | 256.57 | 27,017 | -1.19(-0.46%) |
Oct 16, 2013 | 261.37 | 261.42 | 256.38 | 257.76 | 33,452 | -7.18(-2.71%) |
Oct 15, 2013 | 263.65 | 266.69 | 261.42 | 264.94 | 22,635 | +1.90(+0.72%) |
Oct 14, 2013 | 270.35 | 270.50 | 262.56 | 263.04 | 41,113 | -3.33(-1.25%) |
Oct 11, 2013 | 274.25 | 275.01 | 265.27 | 266.36 | 28,280 | -5.94(-2.18%) |
Oct 10, 2013 | 278.05 | 278.76 | 272.25 | 272.30 | 34,681 | -9.93(-3.52%) |
Oct 09, 2013 | 279.53 | 285.84 | 279.53 | 282.23 | 42,069 | +1.90(+0.68%) |
Oct 08, 2013 | 274.44 | 280.33 | 273.11 | 280.33 | 28,549 | +6.09(+2.22%) |
Oct 07, 2013 | 275.20 | 275.87 | 270.78 | 274.24 | 45,033 | +3.94(+1.46%) |
Oct 04, 2013 | 273.25 | 276.06 | 268.60 | 270.31 | 21,859 | -4.52(-1.64%) |
Oct 03, 2013 | 272.44 | 277.72 | 271.87 | 274.82 | 27,853 | +6.08(+2.26%) |
Oct 02, 2013 | 274.49 | 277.25 | 268.74 | 268.74 | 32,924 | -2.85(-1.05%) |
Oct 01, 2013 | 278.00 | 278.00 | 270.64 | 271.59 | 36,428 | -0.19(-0.07%) |
Sep 27, 2013 | 272.73 | 273.87 | 271.02 | 271.78 | 32,455 | +1.90(+0.70%) |
Sep 26, 2013 | 270.16 | 272.54 | 268.83 | 269.88 | 14,439 | -0.76(-0.28%) |
Sep 25, 2013 | 270.69 | 270.97 | 268.69 | 270.64 | 19,373 | -0.28(-0.11%) |
Sep 24, 2013 | 272.25 | 273.35 | 267.26 | 270.92 | 22,258 | -0.62(-0.23%) |
Sep 23, 2013 | 271.11 | 273.08 | 269.83 | 271.54 | 31,333 | +2.66(+0.99%) |
Sep 20, 2013 | 263.80 | 270.02 | 263.51 | 268.88 | 15,196 | +3.90(+1.47%) |
Sep 19, 2013 | 263.65 | 265.98 | 261.99 | 264.98 | 15,619 | +1.14(+0.43%) |
Sep 18, 2013 | 269.45 | 271.92 | 262.13 | 263.84 | 34,701 | -6.08(-2.25%) |
Sep 17, 2013 | 272.40 | 272.54 | 268.55 | 269.93 | 15,870 | -3.04(-1.11%) |
Sep 16, 2013 | 270.78 | 273.54 | 269.24 | 272.97 | 26,500 | -0.10(-0.04%) |
Sep 13, 2013 | 272.25 | 273.82 | 270.83 | 273.06 | 10,540 | +0.14(+0.05%) |
Sep 12, 2013 | 270.88 | 273.58 | 269.84 | 272.92 | 14,408 | +2.80(+1.04%) |
Sep 11, 2013 | 275.15 | 276.44 | 270.12 | 270.12 | 22,634 | -4.42(-1.61%) |
Sep 10, 2013 | 274.39 | 278.81 | 274.20 | 274.54 | 18,970 | -0.33(-0.12%) |
Sep 09, 2013 | 279.24 | 279.76 | 274.10 | 274.87 | 17,182 | -5.94(-2.12%) |
Sep 06, 2013 | 278.62 | 284.99 | 277.11 | 280.81 | 19,123 | -0.62(-0.22%) |
Sep 05, 2013 | 282.52 | 282.52 | 278.91 | 281.43 | 21,972 | -1.81(-0.64%) |
Sep 04, 2013 | 287.75 | 288.27 | 281.67 | 283.23 | 10,579 | -3.61(-1.26%) |
Sep 03, 2013 | 284.66 | 289.50 | 283.19 | 286.84 | 17,487 | -3.33(-1.15%) |
Aug 30, 2013 | 287.65 | 291.60 | 287.08 | 290.17 | 19,809 | +0.90(+0.31%) |
Aug 29, 2013 | 284.80 | 290.22 | 284.47 | 289.27 | 26,345 | +5.56(+1.96%) |
Aug 28, 2013 | 291.88 | 291.88 | 281.52 | 283.71 | 82,195 | -10.03(-3.41%) |
Aug 27, 2013 | 295.16 | 295.16 | 289.22 | 293.74 | 40,624 | +3.61(+1.24%) |
Aug 26, 2013 | 288.08 | 291.07 | 285.42 | 290.12 | 19,141 | +1.38(+0.48%) |
Aug 23, 2013 | 291.45 | 294.92 | 288.13 | 288.75 | 31,601 | -4.70(-1.60%) |
Aug 22, 2013 | 299.87 | 300.10 | 289.17 | 293.45 | 21,586 | -8.08(-2.68%) |
Aug 21, 2013 | 299.49 | 302.43 | 296.49 | 301.53 | 28,198 | +3.33(+1.12%) |
Aug 20, 2013 | 300.62 | 302.00 | 294.73 | 298.20 | 25,139 | -3.14(-1.04%) |
Aug 19, 2013 | 294.02 | 301.72 | 293.31 | 301.34 | 35,226 | +8.79(+3.00%) |
Aug 16, 2013 | 290.84 | 294.35 | 289.86 | 292.55 | 21,175 | +2.47(+0.85%) |
Aug 15, 2013 | 289.88 | 292.31 | 288.08 | 290.08 | 15,226 | +3.09(+1.08%) |
Aug 14, 2013 | 285.23 | 287.51 | 284.13 | 286.99 | 11,757 | +2.47(+0.87%) |
Aug 13, 2013 | 285.61 | 287.98 | 283.42 | 284.51 | 9,461 | -1.33(-0.47%) |
Aug 12, 2013 | 285.56 | 287.13 | 283.67 | 285.85 | 9,107 | +2.76(+0.97%) |
Aug 09, 2013 | 282.00 | 285.66 | 280.00 | 283.09 | 11,074 | +1.85(+0.66%) |
Aug 08, 2013 | 282.28 | 286.08 | 280.14 | 281.24 | 15,976 | -3.14(-1.10%) |
Aug 07, 2013 | 284.47 | 286.21 | 282.28 | 284.37 | 22,783 | +2.33(+0.83%) |
Aug 06, 2013 | 279.81 | 283.52 | 277.77 | 282.04 | 19,580 | +3.37(+1.21%) |
Aug 05, 2013 | 278.95 | 281.33 | 278.53 | 278.67 | 8,643 | +1.14(+0.41%) |
Aug 02, 2013 | 276.34 | 280.52 | 276.34 | 277.53 | 22,126 | +2.57(+0.93%) |
Aug 01, 2013 | 279.91 | 279.91 | 274.58 | 274.96 | 51,382 | -6.94(-2.46%) |
Jul 31, 2013 | 282.90 | 283.14 | 278.27 | 281.90 | 38,297 | -2.47(-0.87%) |
Jul 30, 2013 | 282.62 | 287.22 | 282.23 | 284.37 | 19,992 | +0.86(+0.30%) |
Jul 29, 2013 | 280.29 | 285.37 | 280.29 | 283.52 | 21,520 | +4.56(+1.64%) |
Jul 26, 2013 | 279.24 | 282.88 | 278.72 | 278.95 | 11,771 | +1.81(+0.65%) |
Jul 25, 2013 | 281.57 | 281.90 | 276.49 | 277.15 | 19,824 | -2.57(-0.92%) |
Jul 24, 2013 | 274.30 | 282.48 | 273.54 | 279.72 | 44,351 | +5.85(+2.13%) |
Jul 23, 2013 | 275.20 | 275.20 | 272.30 | 273.87 | 19,024 | -1.00(-0.36%) |
Jul 22, 2013 | 274.44 | 275.30 | 272.82 | 274.87 | 22,614 | +1.05(+0.38%) |
Jul 19, 2013 | 279.48 | 280.24 | 273.63 | 273.82 | 64,756 | -7.65(-2.72%) |
Jul 18, 2013 | 285.37 | 285.42 | 279.95 | 281.47 | 39,217 | -6.04(-2.10%) |
Jul 17, 2013 | 289.12 | 289.12 | 285.56 | 287.51 | 20,924 | -2.33(-0.80%) |
Jul 16, 2013 | 286.27 | 293.36 | 285.37 | 289.84 | 27,308 | +3.28(+1.14%) |
Jul 15, 2013 | 286.56 | 287.74 | 285.70 | 286.56 | 21,277 | +0.29(+0.10%) |
Jul 12, 2013 | 290.12 | 290.31 | 286.13 | 286.27 | 19,211 | -1.85(-0.64%) |
Jul 11, 2013 | 287.56 | 291.98 | 286.13 | 288.13 | 20,580 | -5.32(-1.81%) |
Jul 10, 2013 | 289.31 | 294.88 | 289.03 | 293.45 | 28,860 | +3.14(+1.08%) |
Jul 09, 2013 | 292.78 | 294.69 | 289.88 | 290.31 | 27,695 | -6.42(-2.16%) |
Jul 08, 2013 | 298.20 | 299.82 | 293.69 | 296.73 | 30,743 | -4.18(-1.39%) |
Jul 05, 2013 | 304.00 | 308.28 | 300.58 | 300.91 | 21,550 | -7.03(-2.28%) |
Jul 03, 2013 | 309.13 | 313.17 | 307.33 | 307.94 | 13,977 | -0.28(-0.09%) |
Jul 02, 2013 | 308.70 | 311.27 | 303.52 | 308.23 | 46,399 | -1.52(-0.49%) |
Jul 01, 2013 | 314.55 | 314.55 | 304.62 | 309.75 | 34,554 | -4.75(-1.51%) |
Jun 28, 2013 | 314.50 | 316.50 | 309.90 | 314.50 | 36,620 | +1.09(+0.35%) |
Jun 26, 2013 | 313.60 | 318.92 | 311.98 | 313.41 | 31,299 | -4.75(-1.49%) |
Jun 25, 2013 | 319.02 | 323.39 | 316.21 | 318.16 | 24,101 | -7.65(-2.35%) |
Jun 24, 2013 | 322.68 | 332.94 | 319.06 | 325.81 | 38,686 | +9.46(+2.99%) |
Jun 21, 2013 | 311.46 | 323.34 | 308.99 | 316.36 | 53,044 | -1.66(-0.52%) |
Jun 20, 2013 | 307.94 | 319.38 | 307.94 | 318.02 | 54,554 | +17.39(+5.79%) |
Jun 19, 2013 | 295.40 | 300.77 | 292.59 | 300.62 | 42,416 | +5.27(+1.79%) |
Jun 18, 2013 | 298.68 | 299.01 | 293.74 | 295.35 | 28,338 | -3.47(-1.16%) |
Jun 17, 2013 | 302.34 | 302.53 | 297.25 | 298.82 | 31,283 | -8.13(-2.65%) |
Jun 14, 2013 | 301.34 | 307.85 | 300.81 | 306.95 | 11,046 | +5.32(+1.76%) |
Jun 13, 2013 | 311.98 | 312.65 | 300.27 | 301.62 | 31,677 | -10.98(-3.51%) |
Jun 12, 2013 | 301.77 | 313.31 | 300.72 | 312.60 | 38,879 | +6.08(+1.98%) |
Jun 11, 2013 | 304.43 | 307.23 | 301.91 | 306.52 | 18,740 | +8.36(+2.81%) |