Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 247.37 | 250.34 | 238.57 | 244.21 | 68,236 | -0.42(-0.17%) |
Sep 27, 2013 | 245.00 | 247.10 | 243.78 | 244.63 | 33,951 | -2.23(-0.90%) |
Sep 26, 2013 | 246.66 | 248.00 | 245.50 | 246.86 | 27,989 | +1.35(+0.55%) |
Sep 25, 2013 | 243.70 | 246.08 | 242.35 | 245.51 | 23,062 | +3.16(+1.30%) |
Sep 24, 2013 | 243.20 | 244.49 | 240.22 | 242.35 | 84,191 | -0.65(-0.27%) |
Sep 23, 2013 | 246.51 | 249.71 | 239.51 | 243.00 | 113,941 | -4.98(-2.01%) |
Sep 20, 2013 | 249.80 | 250.00 | 246.00 | 247.98 | 114,278 | -0.99(-0.40%) |
Sep 19, 2013 | 245.14 | 249.40 | 243.93 | 248.97 | 60,366 | +3.49(+1.42%) |
Sep 18, 2013 | 239.45 | 245.60 | 236.34 | 245.48 | 45,782 | +6.75(+2.83%) |
Sep 17, 2013 | 232.80 | 240.78 | 232.80 | 238.73 | 76,830 | +6.74(+2.91%) |
Sep 16, 2013 | 230.00 | 234.82 | 227.86 | 231.99 | 52,397 | +4.13(+1.81%) |
Sep 13, 2013 | 227.86 | 228.50 | 224.72 | 227.86 | 33,415 | +1.17(+0.52%) |
Sep 12, 2013 | 225.05 | 227.40 | 223.98 | 226.69 | 33,080 | +2.27(+1.01%) |
Sep 11, 2013 | 227.26 | 227.40 | 223.78 | 224.42 | 51,184 | -2.37(-1.05%) |
Sep 10, 2013 | 227.64 | 229.33 | 226.12 | 226.79 | 42,877 | +0.72(+0.32%) |
Sep 09, 2013 | 225.68 | 227.10 | 224.59 | 226.07 | 44,106 | +1.65(+0.74%) |
Sep 06, 2013 | 224.84 | 226.30 | 220.89 | 224.42 | 33,936 | +0.85(+0.38%) |
Sep 05, 2013 | 221.15 | 224.07 | 220.48 | 223.57 | 25,601 | +2.79(+1.26%) |
Sep 04, 2013 | 218.70 | 221.30 | 216.41 | 220.78 | 79,939 | +2.11(+0.96%) |
Sep 03, 2013 | 216.08 | 220.97 | 215.16 | 218.67 | 77,920 | +6.83(+3.22%) |
Aug 30, 2013 | 213.30 | 213.63 | 210.37 | 211.84 | 29,965 | -1.92(-0.90%) |
Aug 29, 2013 | 208.00 | 214.28 | 207.60 | 213.76 | 38,540 | +6.20(+2.99%) |
Aug 28, 2013 | 204.50 | 208.71 | 203.05 | 207.56 | 23,339 | +1.79(+0.87%) |
Aug 27, 2013 | 211.39 | 211.71 | 205.00 | 205.77 | 51,853 | -6.70(-3.15%) |
Aug 26, 2013 | 214.30 | 214.32 | 209.21 | 212.47 | 45,631 | -0.62(-0.29%) |
Aug 23, 2013 | 209.02 | 214.07 | 208.10 | 213.09 | 18,762 | +5.12(+2.46%) |
Aug 22, 2013 | 206.47 | 208.61 | 206.47 | 207.97 | 20,548 | +2.57(+1.25%) |
Aug 21, 2013 | 205.79 | 208.08 | 204.20 | 205.40 | 18,238 | -0.39(-0.19%) |
Aug 20, 2013 | 206.26 | 208.25 | 204.11 | 205.79 | 30,468 | +0.29(+0.14%) |
Aug 19, 2013 | 206.10 | 208.93 | 205.17 | 205.50 | 19,751 | -0.11(-0.05%) |
Aug 16, 2013 | 204.45 | 206.00 | 201.71 | 205.61 | 30,554 | +0.16(+0.08%) |
Aug 15, 2013 | 210.43 | 210.52 | 204.95 | 205.45 | 42,698 | -6.25(-2.95%) |
Aug 14, 2013 | 214.94 | 215.98 | 211.40 | 211.70 | 31,517 | -2.37(-1.11%) |
Aug 13, 2013 | 213.98 | 214.11 | 211.99 | 214.07 | 22,487 | +2.42(+1.14%) |
Aug 12, 2013 | 212.23 | 212.59 | 210.76 | 211.65 | 30,827 | +0.25(+0.12%) |
Aug 09, 2013 | 210.81 | 212.54 | 209.11 | 211.40 | 26,956 | -0.73(-0.34%) |
Aug 08, 2013 | 210.14 | 212.62 | 208.92 | 212.13 | 31,131 | +2.26(+1.08%) |
Aug 07, 2013 | 211.50 | 211.68 | 208.58 | 209.87 | 18,754 | -0.85(-0.40%) |
Aug 06, 2013 | 213.00 | 216.21 | 210.29 | 210.72 | 56,511 | -2.52(-1.18%) |
Aug 05, 2013 | 204.00 | 213.33 | 202.25 | 213.24 | 84,205 | +8.82(+4.31%) |
Aug 02, 2013 | 203.90 | 204.52 | 202.00 | 204.42 | 79,537 | +0.25(+0.12%) |
Aug 01, 2013 | 192.72 | 208.56 | 190.01 | 204.17 | 305,174 | +25.19(+14.07%) |
Jul 31, 2013 | 180.19 | 180.54 | 178.37 | 178.98 | 49,945 | -1.47(-0.81%) |
Jul 30, 2013 | 182.28 | 182.99 | 176.88 | 180.45 | 46,007 | -1.14(-0.63%) |
Jul 29, 2013 | 179.77 | 182.50 | 179.30 | 181.59 | 22,310 | +2.29(+1.28%) |
Jul 26, 2013 | 179.11 | 180.94 | 178.41 | 179.30 | 35,170 | -0.91(-0.50%) |
Jul 25, 2013 | 178.71 | 181.00 | 178.71 | 180.21 | 27,891 | +0.86(+0.48%) |
Jul 24, 2013 | 180.50 | 180.69 | 178.33 | 179.35 | 47,603 | -0.52(-0.29%) |
Jul 23, 2013 | 179.73 | 180.72 | 179.00 | 179.87 | 29,569 | -0.13(-0.07%) |
Jul 22, 2013 | 180.03 | 180.36 | 178.00 | 180.00 | 48,548 | +0.28(+0.16%) |
Jul 19, 2013 | 178.27 | 179.85 | 178.27 | 179.72 | 29,370 | +1.18(+0.66%) |
Jul 18, 2013 | 179.80 | 180.00 | 178.20 | 178.54 | 43,756 | -1.16(-0.64%) |
Jul 17, 2013 | 180.18 | 180.49 | 179.22 | 179.69 | 25,976 | -0.50(-0.27%) |
Jul 16, 2013 | 180.14 | 181.68 | 179.31 | 180.19 | 36,620 | -0.53(-0.29%) |
Jul 15, 2013 | 180.20 | 181.83 | 179.20 | 180.72 | 56,389 | +0.52(+0.29%) |
Jul 12, 2013 | 179.33 | 181.03 | 178.71 | 180.20 | 31,819 | +0.29(+0.16%) |
Jul 11, 2013 | 180.94 | 180.94 | 179.00 | 179.91 | 50,066 | +0.64(+0.36%) |
Jul 10, 2013 | 178.85 | 180.19 | 176.69 | 179.27 | 35,286 | +0.90(+0.50%) |
Jul 09, 2013 | 178.76 | 178.79 | 175.23 | 178.37 | 45,406 | +0.71(+0.40%) |
Jul 08, 2013 | 175.29 | 177.66 | 174.52 | 177.66 | 32,924 | +2.20(+1.25%) |
Jul 05, 2013 | 175.50 | 176.50 | 174.16 | 175.46 | 25,278 | +0.88(+0.50%) |
Jul 03, 2013 | 172.94 | 174.66 | 171.82 | 174.58 | 11,234 | +0.23(+0.13%) |
Jul 02, 2013 | 173.26 | 176.47 | 171.87 | 174.35 | 50,473 | +0.61(+0.35%) |