Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 215.00 | 216.10 | 211.10 | 214.70 | 0 | +0.60(+0.28%) |
Nov 27, 2013 | 214.58 | 218.00 | 211.80 | 214.10 | 0 | -2.20(-1.02%) |
Nov 26, 2013 | 218.30 | 219.80 | 212.60 | 216.30 | 134,560 | -3.60(-1.64%) |
Nov 25, 2013 | 222.30 | 223.80 | 216.80 | 219.90 | 0 | -3.90(-1.74%) |
Nov 22, 2013 | 225.50 | 226.50 | 222.20 | 223.80 | 0 | -1.20(-0.53%) |
Nov 21, 2013 | 222.00 | 225.60 | 222.00 | 225.00 | 0 | +2.70(+1.21%) |
Nov 20, 2013 | 225.20 | 229.70 | 221.70 | 222.30 | 0 | -4.00(-1.77%) |
Nov 19, 2013 | 232.60 | 232.60 | 224.10 | 226.30 | 0 | -5.00(-2.16%) |
Nov 18, 2013 | 240.70 | 244.00 | 231.30 | 231.30 | 0 | -8.10(-3.38%) |
Nov 15, 2013 | 232.60 | 243.40 | 232.60 | 239.40 | 0 | +7.30(+3.15%) |
Nov 14, 2013 | 227.50 | 232.90 | 224.10 | 232.10 | 0 | +8.30(+3.71%) |
Nov 12, 2013 | 222.70 | 226.70 | 222.00 | 223.80 | 0 | -0.10(-0.04%) |
Nov 11, 2013 | 223.40 | 225.89 | 221.30 | 223.90 | 0 | -0.50(-0.22%) |
Nov 08, 2013 | 225.60 | 226.70 | 223.50 | 224.40 | 0 | -1.90(-0.84%) |
Nov 07, 2013 | 230.00 | 230.00 | 225.60 | 226.30 | 0 | -2.20(-0.96%) |
Nov 06, 2013 | 232.80 | 233.80 | 227.60 | 228.50 | 0 | -4.10(-1.76%) |
Nov 05, 2013 | 232.90 | 233.50 | 227.00 | 232.60 | 0 | -0.90(-0.39%) |
Nov 04, 2013 | 232.10 | 234.90 | 230.70 | 233.50 | 0 | +1.40(+0.60%) |
Nov 01, 2013 | 234.00 | 237.40 | 231.00 | 232.10 | 0 | -2.20(-0.94%) |
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%) |