Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 211.20 | 217.40 | 210.20 | 211.80 | 0 | -0.40(-0.19%) |
Sep 26, 2013 | 213.40 | 215.76 | 207.00 | 212.20 | 37,828 | -0.80(-0.38%) |
Sep 25, 2013 | 216.40 | 217.20 | 212.40 | 213.00 | 21,692 | -4.00(-1.84%) |
Sep 24, 2013 | 227.40 | 229.60 | 213.82 | 217.00 | 25,906 | -7.40(-3.30%) |
Sep 23, 2013 | 221.20 | 230.40 | 217.20 | 224.40 | 47,586 | +5.00(+2.28%) |
Sep 20, 2013 | 209.60 | 224.80 | 209.60 | 219.40 | 0 | +17.40(+8.61%) |
Sep 19, 2013 | 205.40 | 208.20 | 201.40 | 202.00 | 28,865 | -2.80(-1.37%) |
Sep 18, 2013 | 208.80 | 210.24 | 200.20 | 204.80 | 0 | -3.80(-1.82%) |
Sep 17, 2013 | 214.20 | 216.60 | 207.00 | 208.60 | 0 | -6.20(-2.89%) |
Sep 16, 2013 | 216.80 | 218.00 | 213.60 | 214.80 | 0 | +1.20(+0.56%) |
Sep 13, 2013 | 211.20 | 216.80 | 208.60 | 213.60 | 0 | +2.60(+1.23%) |
Sep 12, 2013 | 211.80 | 212.80 | 206.40 | 211.00 | 0 | -1.40(-0.66%) |
Sep 11, 2013 | 224.60 | 227.16 | 209.00 | 212.40 | 0 | -13.00(-5.77%) |
Sep 10, 2013 | 210.00 | 225.40 | 206.00 | 225.40 | 23,378 | +16.20(+7.74%) |
Sep 09, 2013 | 209.80 | 215.00 | 205.80 | 209.20 | 0 | -0.60(-0.29%) |
Sep 06, 2013 | 209.80 | 211.60 | 200.00 | 209.80 | 0 | +0.60(+0.29%) |
Sep 05, 2013 | 207.20 | 212.80 | 205.80 | 209.20 | 11,217 | +2.60(+1.26%) |
Sep 04, 2013 | 196.60 | 211.80 | 194.00 | 206.60 | 0 | +10.80(+5.52%) |
Sep 03, 2013 | 200.40 | 203.00 | 192.80 | 195.80 | 0 | -2.40(-1.21%) |
Aug 30, 2013 | 202.60 | 206.60 | 196.00 | 198.20 | 0 | -3.80(-1.88%) |
Aug 29, 2013 | 203.20 | 207.98 | 200.00 | 202.00 | 14,485 | -1.40(-0.69%) |
Aug 28, 2013 | 196.20 | 205.78 | 194.00 | 203.40 | 0 | +7.00(+3.56%) |
Aug 27, 2013 | 199.40 | 199.80 | 193.60 | 196.40 | 16,169 | -5.00(-2.48%) |
Aug 26, 2013 | 198.20 | 209.80 | 198.20 | 201.40 | 0 | +3.80(+1.92%) |
Aug 23, 2013 | 198.20 | 201.20 | 190.00 | 197.60 | 0 | +1.00(+0.51%) |
Aug 22, 2013 | 188.00 | 198.40 | 188.00 | 196.60 | 16,282 | +9.40(+5.02%) |
Aug 21, 2013 | 182.40 | 190.40 | 178.80 | 187.20 | 0 | +4.00(+2.18%) |
Aug 20, 2013 | 181.20 | 187.00 | 179.00 | 183.20 | 17,452 | +2.20(+1.22%) |
Aug 19, 2013 | 186.80 | 192.60 | 179.80 | 181.00 | 26,011 | -6.40(-3.42%) |
Aug 16, 2013 | 194.80 | 198.00 | 185.40 | 187.40 | 0 | -8.40(-4.29%) |
Aug 15, 2013 | 199.40 | 200.60 | 191.60 | 195.80 | 25,055 | -7.20(-3.55%) |
Aug 14, 2013 | 194.40 | 203.40 | 187.80 | 203.00 | 41,229 | +9.40(+4.86%) |
Aug 13, 2013 | 216.40 | 218.00 | 192.30 | 193.60 | 77,529 | -22.80(-10.54%) |
Aug 12, 2013 | 221.40 | 221.40 | 214.20 | 216.40 | 22,968 | -6.00(-2.70%) |
Aug 09, 2013 | 217.80 | 226.20 | 213.00 | 222.40 | 28,343 | +3.60(+1.65%) |
Aug 08, 2013 | 230.00 | 233.60 | 217.00 | 218.80 | 44,346 | -11.00(-4.79%) |
Aug 07, 2013 | 228.00 | 234.60 | 226.00 | 229.80 | 23,044 | +1.00(+0.44%) |
Aug 06, 2013 | 239.00 | 239.80 | 226.40 | 228.80 | 31,246 | -10.40(-4.35%) |
Aug 05, 2013 | 245.60 | 245.60 | 236.00 | 239.20 | 19,063 | -5.60(-2.29%) |
Aug 02, 2013 | 236.60 | 250.00 | 236.60 | 244.80 | 22,954 | +7.80(+3.29%) |
Aug 01, 2013 | 235.00 | 238.40 | 234.60 | 237.00 | 19,185 | +4.00(+1.72%) |
Jul 31, 2013 | 234.20 | 237.40 | 230.40 | 233.00 | 0 | -1.80(-0.77%) |
Jul 30, 2013 | 235.00 | 238.20 | 231.60 | 234.80 | 0 | -0.20(-0.09%) |
Jul 29, 2013 | 239.80 | 239.80 | 228.50 | 235.00 | 0 | -5.00(-2.08%) |
Jul 26, 2013 | 240.20 | 245.80 | 233.00 | 240.00 | 0 | -2.60(-1.07%) |
Jul 25, 2013 | 245.20 | 251.40 | 241.40 | 242.60 | 0 | -4.00(-1.62%) |
Jul 24, 2013 | 246.40 | 248.60 | 239.00 | 246.60 | 37,756 | +0.20(+0.08%) |
Jul 23, 2013 | 264.00 | 270.00 | 245.60 | 246.40 | 44,536 | -16.00(-6.10%) |
Jul 22, 2013 | 264.00 | 269.40 | 249.60 | 262.40 | 0 | +12.80(+5.13%) |
Jul 19, 2013 | 247.80 | 253.20 | 247.00 | 249.60 | 0 | +0.00(+0.00%) |
Jul 18, 2013 | 246.60 | 255.00 | 243.00 | 249.60 | 0 | +10.00(+4.17%) |
Jul 17, 2013 | 239.60 | 245.60 | 235.00 | 239.60 | 23,279 | +0.20(+0.08%) |
Jul 16, 2013 | 246.60 | 250.40 | 229.20 | 239.40 | 0 | -8.20(-3.31%) |
Jul 15, 2013 | 247.60 | 255.00 | 244.00 | 247.60 | 0 | +3.00(+1.23%) |
Jul 12, 2013 | 260.00 | 265.60 | 240.80 | 244.60 | 0 | -10.00(-3.93%) |
Jul 11, 2013 | 242.80 | 259.60 | 239.00 | 254.60 | 50,358 | +16.80(+7.06%) |
Jul 10, 2013 | 222.60 | 245.00 | 219.00 | 237.80 | 39,935 | +17.80(+8.09%) |
Jul 09, 2013 | 227.60 | 233.00 | 216.60 | 220.00 | 0 | -7.60(-3.34%) |
Jul 08, 2013 | 214.20 | 228.00 | 208.40 | 227.60 | 0 | +21.80(+10.59%) |
Jul 05, 2013 | 203.80 | 206.60 | 199.60 | 205.80 | 0 | +3.80(+1.88%) |
Jul 03, 2013 | 213.40 | 213.40 | 197.80 | 202.00 | 0 | -9.00(-4.27%) |
Jul 02, 2013 | 198.40 | 235.40 | 197.20 | 211.00 | 0 | +14.00(+7.11%) |