Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 276.77 | 278.46 | 276.71 | 277.89 | 3,308 | +2.93(+1.07%) |
Nov 27, 2013 | 275.25 | 276.18 | 274.78 | 274.96 | 2,947 | -1.59(-0.57%) |
Nov 26, 2013 | 275.00 | 276.64 | 275.00 | 276.55 | 23,016 | +0.60(+0.22%) |
Nov 25, 2013 | 278.40 | 278.50 | 274.50 | 275.95 | 16,570 | -3.98(-1.42%) |
Nov 22, 2013 | 279.19 | 280.89 | 279.00 | 279.93 | 2,482 | -1.97(-0.70%) |
Nov 21, 2013 | 279.50 | 283.50 | 279.50 | 281.90 | 1,994 | -0.10(-0.03%) |
Nov 20, 2013 | 282.50 | 282.50 | 280.75 | 282.00 | 1,731 | -1.10(-0.39%) |
Nov 19, 2013 | 281.50 | 283.21 | 281.25 | 283.10 | 2,491 | -0.45(-0.16%) |
Nov 18, 2013 | 282.00 | 284.25 | 282.00 | 283.55 | 1,509 | +0.05(+0.02%) |
Nov 15, 2013 | 281.50 | 284.48 | 281.50 | 283.50 | 3,426 | +2.36(+0.84%) |
Nov 14, 2013 | 280.32 | 281.71 | 280.32 | 281.14 | 4,138 | -2.36(-0.83%) |
Nov 13, 2013 | 278.75 | 283.50 | 278.75 | 283.50 | 2,304 | +7.50(+2.72%) |
Nov 12, 2013 | 277.20 | 279.18 | 274.50 | 276.00 | 8,040 | -1.23(-0.44%) |
Nov 11, 2013 | 277.50 | 277.50 | 275.50 | 277.23 | 3,033 | +1.46(+0.53%) |
Nov 08, 2013 | 275.50 | 275.77 | 275.00 | 275.77 | 1,898 | -0.46(-0.17%) |
Nov 07, 2013 | 277.58 | 281.57 | 273.66 | 276.23 | 955 | -1.87(-0.67%) |
Nov 06, 2013 | 278.45 | 278.45 | 277.00 | 278.10 | 2,150 | +2.52(+0.91%) |
Nov 05, 2013 | 275.81 | 276.24 | 275.01 | 275.58 | 5,116 | -8.62(-3.03%) |
Nov 04, 2013 | 283.27 | 285.00 | 283.00 | 284.20 | 2,521 | +0.70(+0.25%) |
Nov 01, 2013 | 282.25 | 283.50 | 282.25 | 283.50 | 2,221 | -2.50(-0.87%) |
Oct 31, 2013 | 284.75 | 286.75 | 284.53 | 286.00 | 1,344 | -2.62(-0.91%) |
Oct 30, 2013 | 288.19 | 290.50 | 288.19 | 288.62 | 1,301 | -0.64(-0.22%) |
Oct 29, 2013 | 288.75 | 289.96 | 288.75 | 289.26 | 2,216 | -0.47(-0.16%) |
Oct 28, 2013 | 288.23 | 290.75 | 288.05 | 289.73 | 1,501 | +0.73(+0.25%) |
Oct 25, 2013 | 288.54 | 289.79 | 288.19 | 289.00 | 2,085 | +0.25(+0.09%) |
Oct 24, 2013 | 288.99 | 289.75 | 288.00 | 288.75 | 2,068 | -1.00(-0.35%) |
Oct 23, 2013 | 289.75 | 289.88 | 288.35 | 289.75 | 1,674 | -3.75(-1.28%) |
Oct 22, 2013 | 293.00 | 293.88 | 292.00 | 293.50 | 1,467 | +2.45(+0.84%) |
Oct 21, 2013 | 290.75 | 292.19 | 290.75 | 291.05 | 2,424 | -1.70(-0.58%) |
Oct 18, 2013 | 289.80 | 292.75 | 289.80 | 292.75 | 2,090 | -0.69(-0.24%) |
Oct 17, 2013 | 289.00 | 293.50 | 289.00 | 293.44 | 1,036 | +3.44(+1.19%) |
Oct 16, 2013 | 290.00 | 290.34 | 289.68 | 290.00 | 1,827 | +0.45(+0.16%) |
Oct 15, 2013 | 290.43 | 290.43 | 288.79 | 289.55 | 10,113 | -1.77(-0.61%) |
Oct 14, 2013 | 289.19 | 291.45 | 288.01 | 291.32 | 1,180 | +0.68(+0.23%) |
Oct 11, 2013 | 288.79 | 290.80 | 288.71 | 290.64 | 1,141 | -2.91(-0.99%) |
Oct 10, 2013 | 291.41 | 293.86 | 291.41 | 293.55 | 1,367 | +2.98(+1.03%) |
Oct 09, 2013 | 289.92 | 290.57 | 288.80 | 290.57 | 3,524 | +8.11(+2.87%) |
Oct 08, 2013 | 281.60 | 283.35 | 281.60 | 282.46 | 818 | +0.71(+0.25%) |
Oct 07, 2013 | 280.54 | 281.75 | 280.54 | 281.75 | 913 | -5.68(-1.98%) |
Oct 04, 2013 | 285.18 | 288.23 | 285.00 | 287.43 | 1,019 | +0.69(+0.24%) |
Oct 03, 2013 | 286.00 | 286.75 | 285.00 | 286.74 | 1,670 | +0.04(+0.01%) |
Oct 02, 2013 | 286.75 | 286.75 | 286.00 | 286.70 | 1,275 | -3.14(-1.08%) |
Oct 01, 2013 | 287.75 | 290.57 | 287.75 | 289.84 | 1,087 | -1.66(-0.57%) |
Sep 30, 2013 | 289.63 | 292.79 | 289.39 | 291.50 | 2,030 | -7.23(-2.42%) |
Sep 27, 2013 | 299.28 | 299.28 | 297.20 | 298.73 | 991 | -3.86(-1.28%) |
Sep 26, 2013 | 301.32 | 302.94 | 300.75 | 302.59 | 1,196 | +0.77(+0.26%) |
Sep 25, 2013 | 299.68 | 303.50 | 299.26 | 301.82 | 1,705 | -3.38(-1.11%) |
Sep 24, 2013 | 303.94 | 306.18 | 303.70 | 305.20 | 4,227 | +2.50(+0.83%) |
Sep 23, 2013 | 303.14 | 303.14 | 301.11 | 302.70 | 2,191 | +0.69(+0.23%) |
Sep 20, 2013 | 303.49 | 303.50 | 301.16 | 302.01 | 2,562 | -0.49(-0.16%) |
Sep 19, 2013 | 303.49 | 303.50 | 302.00 | 302.50 | 1,292 | +1.23(+0.41%) |
Sep 18, 2013 | 296.98 | 302.00 | 294.56 | 301.27 | 1,305 | +6.07(+2.06%) |
Sep 17, 2013 | 292.78 | 296.00 | 292.78 | 295.20 | 1,133 | +2.30(+0.79%) |
Sep 16, 2013 | 290.31 | 293.50 | 290.31 | 292.90 | 779 | +2.59(+0.89%) |
Sep 13, 2013 | 287.02 | 290.50 | 287.02 | 290.31 | 2,207 | +4.31(+1.51%) |
Sep 12, 2013 | 285.07 | 286.25 | 285.07 | 286.00 | 4,457 | -1.88(-0.65%) |
Sep 11, 2013 | 284.33 | 288.60 | 284.32 | 287.88 | 1,332 | -3.49(-1.20%) |
Sep 10, 2013 | 290.50 | 292.60 | 290.40 | 291.37 | 1,521 | +1.67(+0.58%) |
Sep 09, 2013 | 286.00 | 289.79 | 286.00 | 289.70 | 1,275 | +5.18(+1.82%) |
Sep 06, 2013 | 282.62 | 285.00 | 281.10 | 284.52 | 1,238 | +2.12(+0.75%) |
Sep 05, 2013 | 281.32 | 283.94 | 281.32 | 282.40 | 2,350 | +0.55(+0.20%) |
Sep 04, 2013 | 281.09 | 282.80 | 279.51 | 281.85 | 1,866 | +3.10(+1.11%) |