Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 343.78 | 349.73 | 340.04 | 347.04 | 29,669 | +4.21(+1.23%) |
Oct 30, 2013 | 350.83 | 354.41 | 342.83 | 342.83 | 29,566 | -6.74(-1.93%) |
Oct 29, 2013 | 347.30 | 349.88 | 344.99 | 349.57 | 31,935 | +2.26(+0.65%) |
Oct 28, 2013 | 351.20 | 353.88 | 346.09 | 347.30 | 28,183 | -4.37(-1.24%) |
Oct 25, 2013 | 354.41 | 354.41 | 349.51 | 351.67 | 21,190 | -1.26(-0.36%) |
Oct 24, 2013 | 351.94 | 355.20 | 350.73 | 352.94 | 19,636 | +2.26(+0.65%) |
Oct 23, 2013 | 352.04 | 352.46 | 348.67 | 350.67 | 22,375 | -2.11(-0.60%) |
Oct 22, 2013 | 350.94 | 353.88 | 348.51 | 352.78 | 48,676 | +2.16(+0.62%) |
Oct 21, 2013 | 349.15 | 350.73 | 346.51 | 350.62 | 24,873 | +1.05(+0.30%) |
Oct 18, 2013 | 346.09 | 349.62 | 340.14 | 349.57 | 35,733 | +8.69(+2.55%) |
Oct 17, 2013 | 333.35 | 340.88 | 333.35 | 340.88 | 14,063 | +6.69(+2.00%) |
Oct 16, 2013 | 332.51 | 336.88 | 331.67 | 334.19 | 28,557 | +3.79(+1.15%) |
Oct 15, 2013 | 339.83 | 341.09 | 329.82 | 330.40 | 53,022 | -10.95(-3.21%) |
Oct 14, 2013 | 338.72 | 342.25 | 338.72 | 341.36 | 16,093 | -0.63(-0.18%) |
Oct 11, 2013 | 334.56 | 345.36 | 333.35 | 341.99 | 17,312 | +5.48(+1.63%) |
Oct 10, 2013 | 331.67 | 336.77 | 330.40 | 336.51 | 33,406 | +4.74(+1.43%) |
Oct 09, 2013 | 333.77 | 335.09 | 329.37 | 331.77 | 32,316 | -1.79(-0.54%) |
Oct 08, 2013 | 346.30 | 346.73 | 332.35 | 333.56 | 58,543 | -11.79(-3.41%) |
Oct 07, 2013 | 346.46 | 347.78 | 343.46 | 345.36 | 15,361 | -4.58(-1.31%) |
Oct 04, 2013 | 348.09 | 350.85 | 346.20 | 349.94 | 6,005 | +1.42(+0.41%) |
Oct 03, 2013 | 354.99 | 354.99 | 346.51 | 348.51 | 16,835 | -6.16(-1.74%) |
Oct 02, 2013 | 349.04 | 355.15 | 347.65 | 354.67 | 24,656 | +2.89(+0.82%) |
Oct 01, 2013 | 346.46 | 351.99 | 341.59 | 351.78 | 29,564 | +4.79(+1.38%) |
Sep 27, 2013 | 344.25 | 348.78 | 342.36 | 346.99 | 9,914 | -0.16(-0.05%) |
Sep 26, 2013 | 345.09 | 347.99 | 344.04 | 347.15 | 13,066 | +2.05(+0.59%) |
Sep 25, 2013 | 348.04 | 348.73 | 342.88 | 345.09 | 14,637 | -3.53(-1.01%) |
Sep 24, 2013 | 348.62 | 354.52 | 347.78 | 348.62 | 11,734 | -0.68(-0.20%) |
Sep 23, 2013 | 346.04 | 350.88 | 345.41 | 349.30 | 17,713 | +1.84(+0.53%) |
Sep 20, 2013 | 353.25 | 356.35 | 346.67 | 347.46 | 55,022 | -4.05(-1.15%) |
Sep 19, 2013 | 351.04 | 352.73 | 347.04 | 351.51 | 16,738 | -0.63(-0.18%) |
Sep 18, 2013 | 354.04 | 354.41 | 346.36 | 352.15 | 21,191 | +1.05(+0.30%) |
Sep 17, 2013 | 355.04 | 357.57 | 349.78 | 351.09 | 16,596 | -5.00(-1.40%) |
Sep 16, 2013 | 352.36 | 357.74 | 352.36 | 356.10 | 18,690 | +6.69(+1.91%) |
Sep 13, 2013 | 355.41 | 356.10 | 348.46 | 349.41 | 15,849 | -4.32(-1.22%) |
Sep 12, 2013 | 351.09 | 354.78 | 349.62 | 353.73 | 23,525 | +3.58(+1.02%) |
Sep 11, 2013 | 339.51 | 351.04 | 338.93 | 350.15 | 47,670 | +16.37(+4.91%) |
Sep 10, 2013 | 332.30 | 335.46 | 330.91 | 333.77 | 21,671 | +2.32(+0.70%) |
Sep 09, 2013 | 324.98 | 332.19 | 324.67 | 331.46 | 11,659 | +5.47(+1.68%) |
Sep 06, 2013 | 331.14 | 331.14 | 320.72 | 325.98 | 20,026 | -3.16(-0.96%) |
Sep 05, 2013 | 330.25 | 330.98 | 327.61 | 329.14 | 25,954 | -0.05(-0.02%) |
Sep 04, 2013 | 323.61 | 330.04 | 321.40 | 329.19 | 30,009 | +5.32(+1.64%) |
Sep 03, 2013 | 325.30 | 328.98 | 321.14 | 323.88 | 30,341 | +5.16(+1.62%) |
Aug 30, 2013 | 316.93 | 318.98 | 316.51 | 318.72 | 22,576 | +1.21(+0.38%) |
Aug 29, 2013 | 314.93 | 319.39 | 314.93 | 317.51 | 12,696 | +1.32(+0.42%) |
Aug 28, 2013 | 315.51 | 316.77 | 312.03 | 316.19 | 36,123 | +0.00(+0.00%) |
Aug 27, 2013 | 324.30 | 324.30 | 315.87 | 316.19 | 18,413 | -10.37(-3.18%) |
Aug 26, 2013 | 328.88 | 330.25 | 326.09 | 326.56 | 15,478 | -2.95(-0.89%) |
Aug 23, 2013 | 329.14 | 332.19 | 327.35 | 329.51 | 17,261 | +0.95(+0.29%) |
Aug 22, 2013 | 324.93 | 331.09 | 324.56 | 328.56 | 62,745 | +3.63(+1.12%) |
Aug 21, 2013 | 326.61 | 327.98 | 324.14 | 324.93 | 27,213 | -3.21(-0.98%) |
Aug 20, 2013 | 324.88 | 328.93 | 323.88 | 328.14 | 24,915 | +3.16(+0.97%) |
Aug 19, 2013 | 328.72 | 330.56 | 324.82 | 324.98 | 33,125 | -4.05(-1.23%) |
Aug 16, 2013 | 328.19 | 332.51 | 327.77 | 329.04 | 38,251 | +1.21(+0.37%) |
Aug 15, 2013 | 333.09 | 335.56 | 327.56 | 327.82 | 34,974 | -8.69(-2.58%) |
Aug 14, 2013 | 340.67 | 342.46 | 333.93 | 336.51 | 28,953 | -3.90(-1.14%) |
Aug 13, 2013 | 338.77 | 343.62 | 338.11 | 340.41 | 52,729 | +2.26(+0.67%) |
Aug 12, 2013 | 325.82 | 338.25 | 325.82 | 338.14 | 75,570 | +9.95(+3.03%) |
Aug 09, 2013 | 328.40 | 332.40 | 326.46 | 328.19 | 75,216 | -0.21(-0.06%) |
Aug 08, 2013 | 316.03 | 328.62 | 310.35 | 328.40 | 105,005 | +14.58(+4.65%) |
Aug 07, 2013 | 321.03 | 321.82 | 313.66 | 313.82 | 52,163 | -8.84(-2.74%) |
Aug 06, 2013 | 308.82 | 334.35 | 305.77 | 322.67 | 140,675 | +12.48(+4.02%) |
Aug 05, 2013 | 309.56 | 312.98 | 307.56 | 310.19 | 86,928 | +1.16(+0.38%) |
Aug 02, 2013 | 297.40 | 309.77 | 297.40 | 309.03 | 69,752 | +10.53(+3.53%) |