Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 267.58 | 270.20 | 266.74 | 267.54 | 23,146 | -0.02(-0.01%) |
Nov 27, 2013 | 266.75 | 269.24 | 264.32 | 267.56 | 28,685 | +0.62(+0.23%) |
Nov 26, 2013 | 266.77 | 268.46 | 264.82 | 266.94 | 27,355 | -1.08(-0.40%) |
Nov 25, 2013 | 272.17 | 272.17 | 266.89 | 268.02 | 17,606 | -3.31(-1.22%) |
Nov 22, 2013 | 268.79 | 272.74 | 268.05 | 271.33 | 35,473 | +2.10(+0.78%) |
Nov 21, 2013 | 265.52 | 269.69 | 265.52 | 269.23 | 36,338 | +5.17(+1.96%) |
Nov 20, 2013 | 266.42 | 266.42 | 261.82 | 264.06 | 25,885 | -1.60(-0.60%) |
Nov 19, 2013 | 268.72 | 268.72 | 264.53 | 265.66 | 28,244 | -1.26(-0.47%) |
Nov 18, 2013 | 269.43 | 269.79 | 266.61 | 266.92 | 52,458 | -2.75(-1.02%) |
Nov 15, 2013 | 265.52 | 269.79 | 264.98 | 269.67 | 51,720 | +4.02(+1.51%) |
Nov 14, 2013 | 264.62 | 265.97 | 262.31 | 265.65 | 53,795 | +6.07(+2.34%) |
Nov 12, 2013 | 259.13 | 262.03 | 257.77 | 259.58 | 40,781 | +0.10(+0.04%) |
Nov 11, 2013 | 257.66 | 261.75 | 255.08 | 259.48 | 53,362 | +2.31(+0.90%) |
Nov 08, 2013 | 253.08 | 258.43 | 253.08 | 257.17 | 37,587 | +3.72(+1.47%) |
Nov 07, 2013 | 258.01 | 259.92 | 251.50 | 253.45 | 29,239 | -4.56(-1.77%) |
Nov 06, 2013 | 258.04 | 260.54 | 256.63 | 258.01 | 23,558 | +0.54(+0.21%) |
Nov 05, 2013 | 255.09 | 260.87 | 254.90 | 257.47 | 88,886 | +1.47(+0.57%) |
Nov 04, 2013 | 256.13 | 257.17 | 250.79 | 256.00 | 38,787 | +1.02(+0.40%) |
Nov 01, 2013 | 243.29 | 257.08 | 243.29 | 254.99 | 38,377 | -2.16(-0.84%) |
Oct 31, 2013 | 255.75 | 261.37 | 255.19 | 257.14 | 146,180 | +1.87(+0.73%) |
Oct 30, 2013 | 254.79 | 257.63 | 251.42 | 255.27 | 34,982 | +1.35(+0.53%) |
Oct 29, 2013 | 253.53 | 257.26 | 244.04 | 253.91 | 83,810 | -0.25(-0.10%) |
Oct 28, 2013 | 253.75 | 255.98 | 251.15 | 254.16 | 55,239 | -0.04(-0.02%) |
Oct 25, 2013 | 259.63 | 259.94 | 253.47 | 254.20 | 52,564 | -1.83(-0.71%) |
Oct 24, 2013 | 255.77 | 256.52 | 254.18 | 256.03 | 30,362 | +1.86(+0.73%) |
Oct 23, 2013 | 254.89 | 255.58 | 251.91 | 254.17 | 29,062 | -2.47(-0.96%) |
Oct 22, 2013 | 251.91 | 258.92 | 251.91 | 256.64 | 50,260 | +4.60(+1.83%) |
Oct 21, 2013 | 251.91 | 253.80 | 250.34 | 252.04 | 35,132 | -0.68(-0.27%) |
Oct 18, 2013 | 248.77 | 253.52 | 247.75 | 252.72 | 36,079 | +4.04(+1.62%) |
Oct 17, 2013 | 246.45 | 251.14 | 245.29 | 248.68 | 73,935 | +1.40(+0.57%) |
Oct 16, 2013 | 246.48 | 248.80 | 244.81 | 247.27 | 54,169 | +3.10(+1.27%) |
Oct 15, 2013 | 243.84 | 244.86 | 243.00 | 244.17 | 48,252 | -0.78(-0.32%) |
Oct 14, 2013 | 244.41 | 245.54 | 243.17 | 244.95 | 56,981 | -0.25(-0.10%) |
Oct 11, 2013 | 243.51 | 246.33 | 241.99 | 245.20 | 32,123 | +1.50(+0.62%) |
Oct 10, 2013 | 242.09 | 243.84 | 240.45 | 243.70 | 58,435 | +3.72(+1.55%) |
Oct 09, 2013 | 237.53 | 241.47 | 235.73 | 239.97 | 75,518 | +3.78(+1.60%) |
Oct 08, 2013 | 236.32 | 238.48 | 235.21 | 236.20 | 62,307 | -1.11(-0.47%) |
Oct 07, 2013 | 233.43 | 240.15 | 233.30 | 237.30 | 55,892 | +1.80(+0.76%) |
Oct 04, 2013 | 234.60 | 236.30 | 233.72 | 235.50 | 45,745 | +1.54(+0.66%) |
Oct 03, 2013 | 234.93 | 235.27 | 232.36 | 233.96 | 41,216 | -1.83(-0.78%) |
Oct 02, 2013 | 238.44 | 238.44 | 231.66 | 235.79 | 56,018 | -3.54(-1.48%) |
Oct 01, 2013 | 237.07 | 240.69 | 237.06 | 239.34 | 95,262 | +1.31(+0.55%) |
Sep 27, 2013 | 234.13 | 241.88 | 233.13 | 238.03 | 65,494 | +3.57(+1.52%) |
Sep 26, 2013 | 230.28 | 234.76 | 230.28 | 234.46 | 37,704 | +3.90(+1.69%) |
Sep 25, 2013 | 230.56 | 231.25 | 227.92 | 230.56 | 29,045 | +0.48(+0.21%) |
Sep 24, 2013 | 230.46 | 233.47 | 228.61 | 230.09 | 57,548 | -1.88(-0.81%) |
Sep 23, 2013 | 232.66 | 233.45 | 229.59 | 231.97 | 61,078 | -1.54(-0.66%) |
Sep 20, 2013 | 239.65 | 239.99 | 232.52 | 233.50 | 157,065 | -6.24(-2.60%) |
Sep 19, 2013 | 242.09 | 243.87 | 238.77 | 239.74 | 46,385 | -0.98(-0.41%) |
Sep 18, 2013 | 240.33 | 242.78 | 238.97 | 240.72 | 66,380 | -0.31(-0.13%) |
Sep 17, 2013 | 236.88 | 241.03 | 236.50 | 241.03 | 57,249 | +4.15(+1.75%) |
Sep 16, 2013 | 235.92 | 238.40 | 234.78 | 236.88 | 42,242 | +1.76(+0.75%) |
Sep 13, 2013 | 236.11 | 236.92 | 233.84 | 235.12 | 36,143 | +0.27(+0.12%) |
Sep 12, 2013 | 235.27 | 237.39 | 233.72 | 234.84 | 46,547 | -0.22(-0.09%) |
Sep 11, 2013 | 226.64 | 235.83 | 226.64 | 235.07 | 42,794 | +2.42(+1.04%) |
Sep 10, 2013 | 229.26 | 233.46 | 229.26 | 232.65 | 23,071 | +4.07(+1.78%) |
Sep 09, 2013 | 227.01 | 230.50 | 226.81 | 228.58 | 31,912 | +2.99(+1.32%) |
Sep 06, 2013 | 231.32 | 231.32 | 224.92 | 225.59 | 63,299 | -5.42(-2.34%) |
Sep 05, 2013 | 232.00 | 235.53 | 230.74 | 231.01 | 45,034 | -1.09(-0.47%) |
Sep 04, 2013 | 226.34 | 232.90 | 225.58 | 232.10 | 110,428 | +6.98(+3.10%) |