Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 247.64 | 249.40 | 241.08 | 244.80 | 15,210 | -1.40(-0.57%) |
Nov 27, 2013 | 248.41 | 248.41 | 245.40 | 246.20 | 21,249 | -1.35(-0.55%) |
Nov 26, 2013 | 242.24 | 248.24 | 241.74 | 247.55 | 32,428 | +5.04(+2.08%) |
Nov 25, 2013 | 247.05 | 247.05 | 241.73 | 242.51 | 23,965 | -5.03(-2.03%) |
Nov 22, 2013 | 246.61 | 249.50 | 245.03 | 247.54 | 27,058 | +1.49(+0.61%) |
Nov 21, 2013 | 243.91 | 246.80 | 242.80 | 246.05 | 21,808 | +2.61(+1.07%) |
Nov 20, 2013 | 245.00 | 245.00 | 242.77 | 243.44 | 13,030 | -0.55(-0.23%) |
Nov 19, 2013 | 243.19 | 244.86 | 242.01 | 243.99 | 22,335 | +1.59(+0.66%) |
Nov 18, 2013 | 242.61 | 243.66 | 240.26 | 242.40 | 32,350 | -0.35(-0.14%) |
Nov 15, 2013 | 241.77 | 242.83 | 240.36 | 242.75 | 39,573 | -0.17(-0.07%) |
Nov 14, 2013 | 243.55 | 243.55 | 239.59 | 242.92 | 28,959 | -0.02(-0.01%) |
Nov 13, 2013 | 241.17 | 243.84 | 239.50 | 242.94 | 27,208 | +0.73(+0.30%) |
Nov 12, 2013 | 240.28 | 243.21 | 240.04 | 242.21 | 14,200 | +0.67(+0.28%) |
Nov 11, 2013 | 241.62 | 243.71 | 239.22 | 241.54 | 20,974 | -1.15(-0.47%) |
Nov 08, 2013 | 235.90 | 242.99 | 235.13 | 242.69 | 39,772 | +7.12(+3.02%) |
Nov 07, 2013 | 246.40 | 247.18 | 235.18 | 235.57 | 48,120 | -10.46(-4.25%) |
Nov 06, 2013 | 247.08 | 248.94 | 245.02 | 246.03 | 45,774 | +0.76(+0.31%) |
Nov 05, 2013 | 237.67 | 246.48 | 235.76 | 245.27 | 60,266 | +7.15(+3.00%) |
Nov 04, 2013 | 237.30 | 240.27 | 235.02 | 238.12 | 58,171 | +5.56(+2.39%) |
Nov 01, 2013 | 229.43 | 233.09 | 227.14 | 232.56 | 74,292 | +2.97(+1.29%) |
Oct 31, 2013 | 240.00 | 243.00 | 227.05 | 229.59 | 162,452 | -18.11(-7.31%) |
Oct 30, 2013 | 247.00 | 249.44 | 246.26 | 247.70 | 66,782 | +2.00(+0.81%) |
Oct 29, 2013 | 244.24 | 246.00 | 242.62 | 245.70 | 28,080 | +1.20(+0.49%) |
Oct 28, 2013 | 242.68 | 244.81 | 241.29 | 244.50 | 29,524 | +1.25(+0.51%) |
Oct 25, 2013 | 245.43 | 246.96 | 241.20 | 243.25 | 32,003 | -1.25(-0.51%) |
Oct 24, 2013 | 241.29 | 245.22 | 240.12 | 244.50 | 35,356 | +2.14(+0.88%) |
Oct 23, 2013 | 248.29 | 250.39 | 241.55 | 242.36 | 67,290 | -7.64(-3.06%) |
Oct 22, 2013 | 261.56 | 265.53 | 245.50 | 250.00 | 93,514 | -9.25(-3.57%) |
Oct 21, 2013 | 256.86 | 259.99 | 254.09 | 259.25 | 59,706 | +2.65(+1.03%) |
Oct 18, 2013 | 251.19 | 256.60 | 248.71 | 256.60 | 63,549 | +7.83(+3.15%) |
Oct 17, 2013 | 242.70 | 249.31 | 242.69 | 248.77 | 47,347 | +7.52(+3.12%) |
Oct 16, 2013 | 241.01 | 243.60 | 240.51 | 241.25 | 24,104 | +1.20(+0.50%) |
Oct 15, 2013 | 242.91 | 243.75 | 240.00 | 240.05 | 30,115 | -2.36(-0.97%) |
Oct 14, 2013 | 236.79 | 244.49 | 235.86 | 242.41 | 32,290 | +4.03(+1.69%) |
Oct 11, 2013 | 233.00 | 239.67 | 231.91 | 238.38 | 64,122 | +5.21(+2.23%) |
Oct 10, 2013 | 230.16 | 234.00 | 230.16 | 233.17 | 62,388 | +5.07(+2.22%) |
Oct 09, 2013 | 229.22 | 230.59 | 225.84 | 228.10 | 34,304 | -1.04(-0.45%) |
Oct 08, 2013 | 236.59 | 237.81 | 227.34 | 229.14 | 62,881 | -8.66(-3.64%) |
Oct 07, 2013 | 239.75 | 241.88 | 237.12 | 237.80 | 34,924 | -3.48(-1.44%) |
Oct 04, 2013 | 239.94 | 243.36 | 238.73 | 241.28 | 32,504 | +0.33(+0.14%) |
Oct 03, 2013 | 243.39 | 244.86 | 238.24 | 240.95 | 43,214 | -2.04(-0.84%) |
Oct 02, 2013 | 242.87 | 244.16 | 241.43 | 242.99 | 39,807 | -1.96(-0.80%) |
Oct 01, 2013 | 244.24 | 246.09 | 242.92 | 244.95 | 49,068 | +0.74(+0.30%) |
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%) |