Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 235.00 | 238.67 | 234.01 | 237.06 | 494,576 | +1.61(+0.68%) |
Oct 30, 2013 | 236.82 | 236.93 | 233.79 | 235.45 | 345,481 | -0.64(-0.27%) |
Oct 29, 2013 | 235.03 | 236.51 | 233.18 | 236.09 | 279,358 | +2.50(+1.07%) |
Oct 28, 2013 | 234.51 | 235.44 | 231.74 | 233.59 | 373,925 | -0.88(-0.38%) |
Oct 25, 2013 | 236.72 | 237.04 | 233.72 | 234.47 | 310,940 | -1.33(-0.56%) |
Oct 24, 2013 | 233.30 | 236.00 | 232.78 | 235.80 | 557,930 | +2.47(+1.06%) |
Oct 23, 2013 | 233.73 | 234.65 | 230.59 | 233.33 | 254,142 | +1.00(+0.43%) |
Oct 22, 2013 | 233.82 | 234.97 | 231.10 | 232.33 | 267,626 | -0.29(-0.12%) |
Oct 21, 2013 | 233.15 | 233.99 | 231.50 | 232.62 | 330,022 | +1.54(+0.67%) |
Oct 18, 2013 | 228.45 | 231.93 | 227.42 | 231.08 | 449,711 | +4.01(+1.77%) |
Oct 17, 2013 | 226.63 | 231.74 | 224.49 | 227.07 | 620,908 | +1.58(+0.70%) |
Oct 16, 2013 | 225.56 | 226.26 | 224.20 | 225.49 | 528,899 | +1.60(+0.71%) |
Oct 15, 2013 | 225.37 | 226.04 | 223.83 | 223.89 | 372,406 | -1.75(-0.78%) |
Oct 14, 2013 | 223.10 | 225.98 | 222.51 | 225.64 | 353,503 | +2.09(+0.93%) |
Oct 11, 2013 | 219.83 | 225.43 | 219.50 | 223.55 | 420,030 | +3.18(+1.44%) |
Oct 10, 2013 | 215.77 | 220.49 | 214.15 | 220.37 | 265,044 | +6.36(+2.97%) |
Oct 09, 2013 | 215.49 | 215.49 | 211.82 | 214.01 | 588,860 | -1.50(-0.70%) |
Oct 08, 2013 | 215.87 | 218.10 | 214.75 | 215.51 | 713,512 | -0.48(-0.22%) |
Oct 07, 2013 | 216.39 | 217.14 | 214.43 | 215.99 | 386,253 | -1.87(-0.86%) |
Oct 04, 2013 | 215.81 | 218.28 | 213.11 | 217.86 | 426,283 | +5.39(+2.54%) |
Oct 03, 2013 | 213.77 | 214.21 | 209.71 | 212.47 | 267,205 | -1.46(-0.68%) |
Oct 02, 2013 | 213.66 | 214.17 | 212.07 | 213.93 | 428,500 | -0.43(-0.20%) |
Oct 01, 2013 | 211.23 | 214.99 | 211.23 | 214.36 | 479,619 | +2.89(+1.37%) |
Sep 30, 2013 | 207.19 | 211.99 | 207.00 | 211.47 | 368,088 | +2.19(+1.05%) |
Sep 27, 2013 | 209.94 | 210.74 | 208.98 | 209.28 | 199,747 | -1.90(-0.90%) |
Sep 26, 2013 | 209.54 | 212.02 | 209.54 | 211.18 | 251,208 | +1.66(+0.79%) |
Sep 25, 2013 | 210.15 | 211.71 | 209.04 | 209.52 | 208,728 | -1.17(-0.56%) |
Sep 24, 2013 | 209.17 | 212.66 | 207.03 | 210.69 | 400,732 | +1.85(+0.89%) |
Sep 23, 2013 | 209.05 | 209.84 | 206.47 | 208.84 | 212,762 | -0.91(-0.43%) |
Sep 20, 2013 | 210.57 | 220.02 | 208.87 | 209.75 | 486,357 | -0.68(-0.32%) |
Sep 19, 2013 | 211.00 | 212.25 | 210.09 | 210.43 | 290,708 | -0.32(-0.15%) |
Sep 18, 2013 | 209.70 | 211.59 | 207.68 | 210.75 | 286,952 | +1.00(+0.48%) |
Sep 17, 2013 | 204.98 | 209.82 | 204.98 | 209.75 | 285,582 | +4.69(+2.29%) |
Sep 16, 2013 | 207.64 | 207.71 | 203.62 | 205.06 | 386,725 | -1.03(-0.50%) |
Sep 13, 2013 | 208.25 | 208.25 | 205.63 | 206.09 | 214,066 | -1.96(-0.94%) |
Sep 12, 2013 | 206.95 | 209.38 | 206.34 | 208.05 | 346,960 | +0.80(+0.39%) |
Sep 11, 2013 | 205.42 | 207.70 | 204.59 | 207.25 | 283,952 | +1.32(+0.64%) |
Sep 10, 2013 | 204.40 | 206.03 | 202.98 | 205.93 | 279,419 | +3.01(+1.48%) |
Sep 09, 2013 | 199.54 | 203.61 | 199.14 | 202.92 | 349,089 | +3.49(+1.75%) |
Sep 06, 2013 | 198.35 | 202.31 | 196.19 | 199.43 | 516,581 | +1.46(+0.74%) |
Sep 05, 2013 | 198.36 | 199.02 | 197.02 | 197.97 | 199,334 | -0.88(-0.44%) |
Sep 04, 2013 | 196.67 | 199.09 | 196.15 | 198.85 | 248,515 | +2.11(+1.07%) |
Sep 03, 2013 | 198.28 | 200.48 | 194.29 | 196.74 | 879,772 | +1.04(+0.53%) |
Aug 30, 2013 | 198.62 | 199.81 | 195.27 | 195.70 | 263,551 | -3.00(-1.51%) |
Aug 29, 2013 | 196.60 | 199.52 | 196.28 | 198.70 | 292,169 | +2.09(+1.06%) |
Aug 28, 2013 | 196.23 | 197.15 | 195.26 | 196.61 | 221,110 | +0.39(+0.20%) |
Aug 27, 2013 | 199.90 | 200.48 | 195.98 | 196.22 | 361,090 | -5.12(-2.54%) |
Aug 26, 2013 | 202.07 | 203.33 | 200.80 | 201.34 | 187,411 | -0.96(-0.47%) |
Aug 23, 2013 | 202.37 | 203.02 | 200.90 | 202.30 | 179,344 | +0.05(+0.02%) |
Aug 22, 2013 | 201.87 | 202.73 | 200.53 | 202.25 | 330,696 | +0.82(+0.41%) |
Aug 21, 2013 | 201.19 | 203.66 | 200.80 | 201.43 | 420,294 | -0.17(-0.08%) |
Aug 20, 2013 | 199.90 | 202.04 | 199.61 | 201.60 | 609,874 | +1.75(+0.88%) |
Aug 19, 2013 | 201.61 | 203.10 | 199.85 | 199.85 | 396,804 | -2.70(-1.33%) |
Aug 16, 2013 | 199.80 | 203.11 | 198.26 | 202.55 | 560,315 | +2.85(+1.43%) |
Aug 15, 2013 | 202.05 | 203.56 | 198.89 | 199.70 | 785,333 | -5.69(-2.77%) |
Aug 14, 2013 | 207.45 | 208.84 | 205.31 | 205.39 | 252,682 | -2.36(-1.14%) |
Aug 13, 2013 | 207.00 | 208.08 | 206.49 | 207.75 | 319,918 | +1.05(+0.51%) |
Aug 12, 2013 | 205.62 | 207.41 | 205.02 | 206.70 | 211,336 | +0.69(+0.33%) |
Aug 09, 2013 | 206.38 | 206.56 | 204.47 | 206.01 | 210,033 | -0.13(-0.06%) |
Aug 08, 2013 | 204.65 | 207.12 | 203.12 | 206.14 | 242,185 | +2.68(+1.32%) |
Aug 07, 2013 | 204.49 | 204.49 | 201.46 | 203.46 | 293,081 | -1.19(-0.58%) |
Aug 06, 2013 | 204.54 | 206.87 | 203.16 | 204.65 | 480,499 | -0.39(-0.19%) |
Aug 05, 2013 | 202.96 | 205.11 | 201.73 | 205.04 | 398,659 | +1.93(+0.95%) |
Aug 02, 2013 | 201.77 | 203.93 | 201.57 | 203.11 | 336,432 | -0.12(-0.06%) |