Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 241.30 | 242.00 | 231.70 | 234.30 | 137,353 | -7.70(-3.18%) |
Oct 30, 2013 | 246.10 | 247.40 | 240.70 | 242.00 | 0 | -1.30(-0.53%) |
Oct 29, 2013 | 243.70 | 246.00 | 238.80 | 243.30 | 98,085 | -1.10(-0.45%) |
Oct 28, 2013 | 242.10 | 247.50 | 242.00 | 244.40 | 0 | +1.00(+0.41%) |
Oct 25, 2013 | 244.80 | 245.60 | 240.60 | 243.40 | 0 | -2.00(-0.81%) |
Oct 24, 2013 | 239.80 | 246.12 | 238.40 | 245.40 | 0 | +4.60(+1.91%) |
Oct 23, 2013 | 243.90 | 244.64 | 237.70 | 240.80 | 0 | -4.70(-1.91%) |
Oct 22, 2013 | 246.00 | 247.00 | 242.60 | 245.50 | 0 | +0.00(+0.00%) |
Oct 21, 2013 | 245.00 | 248.30 | 243.50 | 245.50 | 0 | +0.20(+0.08%) |
Oct 18, 2013 | 248.20 | 248.79 | 242.80 | 245.30 | 68,673 | -2.70(-1.09%) |
Oct 17, 2013 | 247.10 | 249.60 | 246.47 | 248.00 | 0 | +0.80(+0.32%) |
Oct 16, 2013 | 247.70 | 248.70 | 243.50 | 247.20 | 0 | -0.20(-0.08%) |
Oct 15, 2013 | 245.00 | 247.50 | 243.20 | 247.40 | 0 | +2.20(+0.90%) |
Oct 14, 2013 | 245.40 | 247.00 | 242.50 | 245.20 | 0 | -3.50(-1.41%) |
Oct 11, 2013 | 247.10 | 251.00 | 245.30 | 248.70 | 0 | -0.10(-0.04%) |
Oct 10, 2013 | 247.20 | 250.00 | 246.10 | 248.80 | 0 | +3.80(+1.55%) |
Oct 09, 2013 | 244.20 | 246.60 | 240.10 | 245.00 | 0 | +0.20(+0.08%) |
Oct 08, 2013 | 248.70 | 250.00 | 242.00 | 244.80 | 125,675 | -4.90(-1.96%) |
Oct 07, 2013 | 255.00 | 255.30 | 248.80 | 249.70 | 86,500 | -5.30(-2.08%) |
Oct 04, 2013 | 251.50 | 258.70 | 250.20 | 255.00 | 165,870 | +5.40(+2.16%) |
Oct 03, 2013 | 248.90 | 252.75 | 247.00 | 249.60 | 0 | +4.10(+1.67%) |
Oct 02, 2013 | 241.00 | 245.70 | 239.50 | 245.50 | 76,812 | +3.40(+1.40%) |
Oct 01, 2013 | 243.80 | 247.36 | 241.20 | 242.10 | 0 | -6.20(-2.50%) |
Sep 27, 2013 | 250.20 | 253.80 | 247.60 | 248.30 | 0 | -1.05(-0.42%) |
Sep 26, 2013 | 252.20 | 252.50 | 248.00 | 249.35 | 764,426 | -23.65(-8.66%) |
Sep 25, 2013 | 277.10 | 278.90 | 272.50 | 273.00 | 46,558 | -4.70(-1.69%) |
Sep 24, 2013 | 279.30 | 281.40 | 276.50 | 277.70 | 0 | -2.20(-0.79%) |
Sep 23, 2013 | 273.50 | 281.50 | 272.80 | 279.90 | 0 | +4.50(+1.63%) |
Sep 20, 2013 | 276.00 | 278.00 | 271.85 | 275.40 | 0 | -2.00(-0.72%) |
Sep 19, 2013 | 278.70 | 280.00 | 275.20 | 277.40 | 75,542 | -2.30(-0.82%) |
Sep 18, 2013 | 282.50 | 283.70 | 275.20 | 279.70 | 0 | -5.10(-1.79%) |
Sep 17, 2013 | 283.00 | 289.80 | 283.00 | 284.80 | 0 | +1.40(+0.49%) |
Sep 16, 2013 | 290.00 | 290.80 | 282.20 | 283.40 | 0 | -4.60(-1.60%) |
Sep 13, 2013 | 289.70 | 291.60 | 286.50 | 288.00 | 0 | -2.10(-0.72%) |
Sep 12, 2013 | 292.20 | 294.80 | 288.21 | 290.10 | 0 | -2.30(-0.79%) |
Sep 11, 2013 | 288.30 | 292.40 | 288.00 | 292.40 | 0 | +2.40(+0.83%) |
Sep 10, 2013 | 288.60 | 292.50 | 287.70 | 290.00 | 0 | +1.70(+0.59%) |
Sep 09, 2013 | 284.90 | 288.80 | 283.50 | 288.30 | 0 | +5.70(+2.02%) |
Sep 06, 2013 | 280.00 | 284.70 | 275.00 | 282.60 | 0 | +4.30(+1.55%) |
Sep 05, 2013 | 279.00 | 279.90 | 276.02 | 278.30 | 0 | -0.40(-0.14%) |
Sep 04, 2013 | 272.60 | 278.70 | 270.50 | 278.70 | 58,674 | +5.30(+1.94%) |
Sep 03, 2013 | 277.20 | 279.50 | 271.20 | 273.40 | 0 | -1.70(-0.62%) |
Aug 30, 2013 | 269.10 | 276.30 | 268.00 | 275.10 | 0 | +5.20(+1.93%) |
Aug 29, 2013 | 267.70 | 273.45 | 267.50 | 269.90 | 0 | +0.20(+0.07%) |
Aug 28, 2013 | 268.60 | 272.00 | 267.50 | 269.70 | 0 | -0.10(-0.04%) |
Aug 27, 2013 | 272.00 | 273.50 | 269.50 | 269.80 | 0 | -3.80(-1.39%) |
Aug 26, 2013 | 273.40 | 277.20 | 272.60 | 273.60 | 0 | +0.30(+0.11%) |
Aug 23, 2013 | 275.50 | 278.70 | 272.10 | 273.30 | 0 | -2.90(-1.05%) |
Aug 22, 2013 | 274.00 | 278.80 | 273.20 | 276.20 | 0 | +1.60(+0.58%) |
Aug 21, 2013 | 276.20 | 278.80 | 273.00 | 274.60 | 29,959 | -4.20(-1.51%) |
Aug 20, 2013 | 275.40 | 281.00 | 272.80 | 278.80 | 0 | +2.50(+0.90%) |
Aug 19, 2013 | 275.40 | 278.50 | 274.10 | 276.30 | 0 | -0.10(-0.04%) |
Aug 16, 2013 | 278.30 | 278.70 | 275.00 | 276.40 | 0 | -0.20(-0.07%) |
Aug 15, 2013 | 279.90 | 282.39 | 274.20 | 276.60 | 40,446 | -5.40(-1.91%) |
Aug 14, 2013 | 279.50 | 282.50 | 278.01 | 282.00 | 0 | +4.60(+1.66%) |
Aug 13, 2013 | 271.80 | 278.40 | 270.50 | 277.40 | 52,981 | +3.90(+1.43%) |
Aug 12, 2013 | 277.60 | 277.60 | 271.50 | 273.50 | 59,343 | -1.80(-0.65%) |
Aug 09, 2013 | 276.70 | 279.80 | 273.50 | 275.30 | 52,785 | -2.40(-0.86%) |
Aug 08, 2013 | 272.00 | 283.00 | 270.20 | 277.70 | 143,489 | +9.80(+3.66%) |
Aug 07, 2013 | 280.00 | 282.20 | 267.20 | 267.90 | 171,544 | -14.30(-5.07%) |
Aug 06, 2013 | 292.40 | 292.50 | 278.50 | 282.20 | 119,353 | -10.00(-3.42%) |
Aug 05, 2013 | 287.19 | 294.20 | 282.00 | 292.20 | 111,167 | +9.30(+3.29%) |
Aug 02, 2013 | 288.60 | 291.00 | 262.60 | 282.90 | 487,729 | -35.80(-11.23%) |