Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2013 | 298.92 | 301.82 | 297.50 | 298.50 | 77,688 | +1.47(+0.50%) |
Jul 31, 2013 | 299.19 | 299.67 | 297.03 | 297.03 | 61,687 | -1.05(-0.35%) |
Jul 30, 2013 | 298.08 | 299.29 | 296.24 | 298.08 | 47,816 | +1.63(+0.55%) |
Jul 29, 2013 | 295.92 | 298.34 | 295.08 | 296.45 | 39,413 | +0.58(+0.20%) |
Jul 26, 2013 | 295.13 | 296.98 | 295.13 | 295.87 | 44,400 | -1.05(-0.35%) |
Jul 25, 2013 | 296.50 | 298.66 | 295.97 | 296.92 | 61,121 | -0.74(-0.25%) |
Jul 24, 2013 | 299.57 | 300.24 | 296.29 | 297.66 | 54,755 | -1.32(-0.44%) |
Jul 23, 2013 | 301.87 | 303.19 | 297.71 | 298.98 | 25,906 | -3.16(-1.05%) |
Jul 22, 2013 | 304.00 | 304.40 | 298.92 | 302.13 | 33,771 | -2.58(-0.85%) |
Jul 19, 2013 | 305.71 | 309.24 | 304.29 | 304.71 | 54,667 | -1.11(-0.36%) |
Jul 18, 2013 | 301.13 | 306.98 | 301.13 | 305.82 | 28,848 | +4.53(+1.50%) |
Jul 17, 2013 | 301.82 | 302.56 | 298.50 | 301.29 | 22,617 | +1.11(+0.37%) |
Jul 16, 2013 | 304.66 | 304.66 | 296.08 | 300.19 | 54,480 | -5.16(-1.69%) |
Jul 15, 2013 | 304.87 | 306.71 | 299.71 | 305.35 | 33,738 | +1.21(+0.40%) |
Jul 12, 2013 | 300.61 | 305.77 | 297.45 | 304.13 | 54,999 | +2.47(+0.82%) |
Jul 11, 2013 | 299.29 | 304.29 | 297.96 | 301.66 | 58,326 | +6.00(+2.03%) |
Jul 10, 2013 | 297.08 | 297.76 | 293.30 | 295.66 | 50,131 | -2.32(-0.78%) |
Jul 09, 2013 | 300.08 | 299.92 | 297.71 | 297.98 | 33,472 | +0.00(+0.00%) |
Jul 08, 2013 | 302.45 | 303.92 | 297.98 | 297.98 | 31,946 | -3.69(-1.22%) |
Jul 05, 2013 | 303.87 | 304.66 | 299.98 | 301.66 | 25,336 | +1.32(+0.44%) |
Jul 03, 2013 | 299.82 | 301.29 | 298.45 | 300.34 | 19,124 | -1.42(-0.47%) |
Jul 02, 2013 | 304.71 | 305.45 | 299.50 | 301.76 | 37,997 | -2.74(-0.90%) |