Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 255.79 | 261.42 | 255.24 | 257.19 | 146,154 | +1.87(+0.73%) |
Oct 30, 2013 | 254.83 | 257.67 | 251.46 | 255.31 | 34,976 | +1.36(+0.53%) |
Oct 29, 2013 | 253.58 | 257.30 | 244.09 | 253.96 | 83,795 | -0.25(-0.10%) |
Oct 28, 2013 | 253.80 | 256.02 | 251.20 | 254.20 | 55,229 | -0.04(-0.02%) |
Oct 25, 2013 | 259.67 | 259.99 | 253.52 | 254.25 | 52,555 | -1.83(-0.71%) |
Oct 24, 2013 | 255.81 | 256.57 | 254.22 | 256.07 | 30,356 | +1.86(+0.73%) |
Oct 23, 2013 | 254.93 | 255.62 | 251.96 | 254.21 | 29,057 | -2.47(-0.96%) |
Oct 22, 2013 | 251.95 | 258.96 | 251.95 | 256.68 | 50,251 | +4.60(+1.83%) |
Oct 21, 2013 | 251.96 | 253.84 | 250.39 | 252.08 | 35,126 | -0.68(-0.27%) |
Oct 18, 2013 | 248.81 | 253.57 | 247.79 | 252.76 | 36,073 | +4.04(+1.62%) |
Oct 17, 2013 | 246.49 | 251.18 | 245.33 | 248.72 | 73,923 | +1.40(+0.57%) |
Oct 16, 2013 | 246.52 | 248.84 | 244.85 | 247.31 | 54,160 | +3.11(+1.27%) |
Oct 15, 2013 | 243.88 | 244.90 | 243.04 | 244.21 | 48,244 | -0.78(-0.32%) |
Oct 14, 2013 | 244.45 | 245.58 | 243.21 | 244.99 | 56,971 | -0.25(-0.10%) |
Oct 11, 2013 | 243.55 | 246.37 | 242.03 | 245.24 | 32,118 | +1.50(+0.62%) |
Oct 10, 2013 | 242.13 | 243.88 | 240.49 | 243.74 | 58,425 | +3.72(+1.55%) |
Oct 09, 2013 | 237.58 | 241.51 | 235.77 | 240.01 | 75,505 | +3.78(+1.60%) |
Oct 08, 2013 | 236.36 | 238.52 | 235.25 | 236.24 | 62,297 | -1.11(-0.47%) |
Oct 07, 2013 | 233.47 | 240.19 | 233.34 | 237.34 | 55,883 | +1.80(+0.76%) |
Oct 04, 2013 | 234.64 | 236.34 | 233.76 | 235.54 | 45,738 | +1.54(+0.66%) |
Oct 03, 2013 | 234.97 | 235.31 | 232.40 | 234.00 | 41,209 | -1.83(-0.78%) |
Oct 02, 2013 | 238.48 | 238.48 | 231.70 | 235.83 | 56,009 | -3.54(-1.48%) |
Oct 01, 2013 | 237.11 | 240.73 | 237.10 | 239.38 | 95,246 | +1.31(+0.55%) |
Sep 27, 2013 | 234.17 | 241.92 | 233.17 | 238.07 | 65,483 | +3.57(+1.52%) |
Sep 26, 2013 | 230.32 | 234.80 | 230.32 | 234.50 | 37,698 | +3.90(+1.69%) |
Sep 25, 2013 | 230.60 | 231.29 | 227.96 | 230.60 | 29,040 | +0.48(+0.21%) |
Sep 24, 2013 | 230.50 | 233.51 | 228.65 | 230.13 | 57,538 | -1.88(-0.81%) |
Sep 23, 2013 | 232.70 | 233.49 | 229.63 | 232.01 | 61,068 | -1.54(-0.66%) |
Sep 20, 2013 | 239.69 | 240.03 | 232.56 | 233.55 | 157,038 | -6.24(-2.60%) |
Sep 19, 2013 | 242.13 | 243.91 | 238.81 | 239.78 | 46,377 | -0.98(-0.41%) |
Sep 18, 2013 | 240.37 | 242.82 | 239.01 | 240.76 | 66,368 | -0.31(-0.13%) |
Sep 17, 2013 | 236.92 | 241.07 | 236.54 | 241.07 | 57,239 | +4.15(+1.75%) |
Sep 16, 2013 | 235.96 | 238.44 | 234.83 | 236.92 | 42,235 | +1.76(+0.75%) |
Sep 13, 2013 | 236.15 | 236.96 | 233.88 | 235.16 | 36,137 | +0.27(+0.12%) |
Sep 12, 2013 | 235.31 | 237.43 | 233.76 | 234.88 | 46,539 | -0.22(-0.09%) |
Sep 11, 2013 | 226.68 | 235.87 | 226.68 | 235.11 | 42,786 | +2.42(+1.04%) |
Sep 10, 2013 | 229.30 | 233.50 | 229.30 | 232.69 | 23,067 | +4.07(+1.78%) |
Sep 09, 2013 | 227.05 | 230.54 | 226.85 | 228.62 | 31,906 | +2.99(+1.32%) |
Sep 06, 2013 | 231.36 | 231.36 | 224.96 | 225.63 | 63,288 | -5.42(-2.34%) |
Sep 05, 2013 | 232.03 | 235.57 | 230.78 | 231.05 | 45,026 | -1.09(-0.47%) |
Sep 04, 2013 | 226.38 | 232.94 | 225.62 | 232.14 | 110,409 | +6.98(+3.10%) |
Sep 03, 2013 | 227.70 | 228.94 | 224.17 | 225.16 | 127,231 | -0.60(-0.27%) |
Aug 30, 2013 | 228.06 | 228.81 | 225.19 | 225.76 | 36,493 | -2.32(-1.02%) |
Aug 29, 2013 | 225.33 | 229.47 | 224.59 | 228.08 | 15,131 | +1.69(+0.75%) |
Aug 28, 2013 | 227.60 | 228.05 | 226.07 | 226.40 | 15,222 | -0.06(-0.03%) |
Aug 27, 2013 | 226.67 | 228.39 | 225.51 | 226.45 | 38,406 | -3.67(-1.60%) |
Aug 26, 2013 | 229.62 | 231.98 | 228.00 | 230.12 | 26,701 | +1.23(+0.54%) |
Aug 23, 2013 | 229.73 | 230.21 | 226.72 | 228.90 | 17,943 | +0.59(+0.26%) |
Aug 22, 2013 | 225.14 | 229.62 | 224.09 | 228.31 | 20,496 | +3.49(+1.55%) |
Aug 21, 2013 | 226.84 | 227.47 | 224.29 | 224.81 | 75,762 | -3.26(-1.43%) |
Aug 20, 2013 | 224.49 | 228.63 | 222.06 | 228.07 | 43,672 | +4.26(+1.91%) |
Aug 19, 2013 | 224.25 | 226.00 | 222.42 | 223.81 | 46,234 | -1.36(-0.60%) |
Aug 16, 2013 | 225.42 | 227.20 | 224.03 | 225.17 | 34,110 | -0.01(-0.00%) |
Aug 15, 2013 | 225.62 | 226.87 | 223.70 | 225.18 | 44,658 | -2.54(-1.11%) |
Aug 14, 2013 | 228.42 | 229.97 | 226.50 | 227.71 | 26,956 | -0.54(-0.24%) |
Aug 13, 2013 | 226.27 | 228.93 | 224.03 | 228.26 | 30,171 | +1.93(+0.85%) |
Aug 12, 2013 | 223.94 | 227.66 | 223.94 | 226.33 | 26,473 | +1.58(+0.70%) |
Aug 09, 2013 | 225.69 | 227.06 | 222.74 | 224.75 | 58,866 | -1.91(-0.84%) |
Aug 08, 2013 | 227.46 | 229.13 | 224.25 | 226.66 | 40,868 | +1.19(+0.53%) |
Aug 07, 2013 | 224.13 | 225.93 | 221.56 | 225.47 | 44,890 | +1.05(+0.47%) |
Aug 06, 2013 | 228.49 | 228.49 | 223.39 | 224.42 | 48,966 | -4.24(-1.85%) |
Aug 05, 2013 | 231.75 | 231.75 | 226.71 | 228.66 | 26,775 | -3.16(-1.36%) |
Aug 02, 2013 | 231.23 | 232.89 | 229.46 | 231.82 | 28,302 | +0.44(+0.19%) |