Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2013 | 279.52 | 281.39 | 277.50 | 278.75 | 804 | +1.82(+0.66%) |
Aug 30, 2013 | 278.06 | 278.50 | 276.93 | 276.93 | 1,304 | -3.82(-1.36%) |
Aug 29, 2013 | 279.01 | 281.64 | 279.00 | 280.75 | 1,222 | -0.75(-0.27%) |
Aug 28, 2013 | 280.00 | 283.01 | 280.00 | 281.50 | 783 | +0.90(+0.32%) |
Aug 27, 2013 | 280.56 | 283.25 | 280.55 | 280.60 | 896 | -1.30(-0.46%) |
Aug 26, 2013 | 280.05 | 283.00 | 280.05 | 281.90 | 1,571 | -3.08(-1.08%) |
Aug 23, 2013 | 283.50 | 285.21 | 283.50 | 284.98 | 2,576 | +1.05(+0.37%) |
Aug 22, 2013 | 281.75 | 284.15 | 281.75 | 283.93 | 644 | +4.64(+1.66%) |
Aug 21, 2013 | 279.06 | 282.05 | 279.00 | 279.29 | 876 | -2.97(-1.05%) |
Aug 20, 2013 | 280.25 | 283.50 | 280.25 | 282.26 | 1,466 | -2.94(-1.03%) |
Aug 19, 2013 | 285.29 | 287.73 | 285.02 | 285.20 | 962 | -0.90(-0.31%) |
Aug 16, 2013 | 287.98 | 287.98 | 286.10 | 286.10 | 784 | -1.11(-0.39%) |
Aug 15, 2013 | 289.45 | 289.45 | 285.70 | 287.21 | 797 | +0.91(+0.32%) |
Aug 14, 2013 | 288.25 | 288.25 | 286.03 | 286.30 | 1,275 | +0.30(+0.10%) |
Aug 13, 2013 | 285.25 | 287.00 | 283.50 | 286.00 | 2,106 | -2.75(-0.95%) |
Aug 12, 2013 | 287.25 | 289.00 | 287.25 | 288.75 | 2,228 | +5.01(+1.77%) |
Aug 09, 2013 | 282.20 | 284.40 | 282.20 | 283.74 | 1,518 | +1.24(+0.44%) |
Aug 08, 2013 | 280.14 | 282.85 | 278.67 | 282.50 | 2,863 | +0.50(+0.18%) |
Aug 07, 2013 | 280.25 | 283.00 | 280.25 | 282.00 | 1,741 | -1.74(-0.61%) |
Aug 06, 2013 | 284.00 | 284.00 | 283.03 | 283.74 | 2,182 | +4.84(+1.74%) |
Aug 05, 2013 | 278.25 | 279.00 | 277.30 | 278.90 | 1,132 | +2.10(+0.76%) |
Aug 02, 2013 | 276.07 | 277.25 | 275.37 | 276.80 | 1,308 | +3.80(+1.39%) |
Aug 01, 2013 | 273.25 | 274.48 | 272.40 | 273.00 | 2,166 | +4.80(+1.79%) |
Jul 31, 2013 | 265.86 | 269.07 | 265.86 | 268.20 | 1,524 | +1.42(+0.53%) |
Jul 30, 2013 | 266.50 | 267.30 | 265.05 | 266.78 | 1,899 | -0.45(-0.17%) |
Jul 29, 2013 | 268.96 | 268.96 | 265.75 | 267.23 | 1,539 | -2.78(-1.03%) |
Jul 26, 2013 | 274.48 | 274.48 | 270.00 | 270.01 | 957 | -2.49(-0.91%) |
Jul 25, 2013 | 272.25 | 272.93 | 271.05 | 272.50 | 1,497 | -1.62(-0.59%) |
Jul 24, 2013 | 273.50 | 274.84 | 273.00 | 274.12 | 1,648 | +3.12(+1.15%) |
Jul 23, 2013 | 271.99 | 271.99 | 270.77 | 271.00 | 1,043 | +4.38(+1.64%) |
Jul 22, 2013 | 265.29 | 267.33 | 265.29 | 266.62 | 1,941 | -2.64(-0.98%) |
Jul 19, 2013 | 267.81 | 269.26 | 267.00 | 269.26 | 2,829 | -1.64(-0.61%) |
Jul 18, 2013 | 270.00 | 270.95 | 269.47 | 270.90 | 1,766 | +1.00(+0.37%) |
Jul 17, 2013 | 270.45 | 270.45 | 268.00 | 269.90 | 2,125 | +3.60(+1.35%) |
Jul 16, 2013 | 266.00 | 267.60 | 265.78 | 266.30 | 2,772 | -5.70(-2.10%) |
Jul 15, 2013 | 270.02 | 272.30 | 270.02 | 272.00 | 4,157 | +2.27(+0.84%) |
Jul 12, 2013 | 270.00 | 270.00 | 268.00 | 269.73 | 3,553 | +2.73(+1.02%) |
Jul 11, 2013 | 264.02 | 268.05 | 264.00 | 267.00 | 2,918 | +8.48(+3.28%) |
Jul 10, 2013 | 260.50 | 260.50 | 258.33 | 258.52 | 3,679 | -2.85(-1.09%) |
Jul 09, 2013 | 262.67 | 261.95 | 258.75 | 261.37 | 3,577 | +5.47(+2.14%) |
Jul 08, 2013 | 258.36 | 258.39 | 255.90 | 255.90 | 2,213 | -4.49(-1.72%) |
Jul 05, 2013 | 260.50 | 260.80 | 257.18 | 260.39 | 659 | +2.74(+1.06%) |
Jul 03, 2013 | 257.07 | 259.85 | 257.00 | 257.65 | 706 | -0.85(-0.33%) |
Jul 02, 2013 | 261.50 | 262.35 | 258.50 | 258.50 | 1,290 | +5.02(+1.98%) |