Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 246.78 | 249.25 | 244.55 | 248.97 | 8,347 | +0.95(+0.38%) |
Nov 27, 2013 | 245.22 | 250.11 | 243.55 | 248.02 | 22,949 | +3.90(+1.60%) |
Nov 26, 2013 | 243.84 | 246.21 | 241.18 | 244.12 | 21,204 | +1.09(+0.45%) |
Nov 25, 2013 | 238.56 | 244.74 | 238.56 | 243.03 | 23,472 | +4.32(+1.81%) |
Nov 22, 2013 | 239.51 | 243.50 | 238.61 | 238.70 | 13,334 | -2.38(-0.99%) |
Nov 21, 2013 | 244.83 | 244.83 | 240.45 | 241.08 | 12,275 | -4.66(-1.90%) |
Nov 20, 2013 | 242.51 | 247.16 | 240.84 | 245.74 | 16,803 | +1.47(+0.60%) |
Nov 19, 2013 | 244.55 | 247.83 | 242.36 | 244.26 | 24,057 | -0.05(-0.02%) |
Nov 18, 2013 | 238.18 | 245.88 | 238.18 | 244.31 | 30,939 | +3.85(+1.60%) |
Nov 15, 2013 | 242.41 | 244.26 | 240.46 | 240.46 | 14,184 | -3.18(-1.31%) |
Nov 14, 2013 | 247.12 | 247.50 | 243.46 | 243.65 | 27,327 | -7.27(-2.90%) |
Nov 12, 2013 | 248.02 | 252.58 | 246.87 | 250.92 | 17,359 | +4.61(+1.87%) |
Nov 11, 2013 | 247.64 | 248.54 | 245.51 | 246.31 | 12,090 | -1.28(-0.52%) |
Nov 08, 2013 | 255.76 | 255.76 | 247.59 | 247.59 | 17,091 | -7.89(-3.09%) |
Nov 07, 2013 | 247.26 | 256.95 | 246.78 | 255.48 | 25,884 | +6.89(+2.77%) |
Nov 06, 2013 | 247.40 | 249.73 | 244.93 | 248.59 | 16,373 | -2.14(-0.85%) |
Nov 05, 2013 | 248.68 | 250.82 | 247.59 | 250.73 | 19,248 | +3.71(+1.50%) |
Nov 04, 2013 | 252.25 | 252.29 | 246.59 | 247.02 | 20,147 | -6.80(-2.68%) |
Nov 01, 2013 | 252.39 | 259.52 | 251.96 | 253.82 | 21,016 | +1.81(+0.72%) |
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%) |