Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 266.56 | 269.60 | 266.56 | 267.68 | 483,755 | +2.16(+0.81%) |
Nov 27, 2013 | 265.44 | 265.84 | 263.56 | 265.52 | 980,921 | -4.00(-1.48%) |
Nov 26, 2013 | 270.24 | 270.88 | 268.64 | 269.52 | 407,369 | -1.04(-0.38%) |
Nov 25, 2013 | 269.12 | 271.36 | 268.72 | 270.56 | 653,262 | -1.76(-0.65%) |
Nov 22, 2013 | 272.80 | 273.60 | 270.16 | 272.32 | 717,495 | -1.04(-0.38%) |
Nov 21, 2013 | 271.68 | 274.56 | 270.48 | 273.36 | 685,690 | +4.32(+1.61%) |
Nov 20, 2013 | 270.24 | 271.04 | 267.84 | 269.04 | 643,184 | -0.72(-0.27%) |
Nov 19, 2013 | 269.44 | 270.32 | 267.84 | 269.76 | 496,053 | +0.80(+0.30%) |
Nov 18, 2013 | 271.20 | 272.64 | 268.24 | 268.96 | 577,354 | -2.08(-0.77%) |
Nov 15, 2013 | 272.40 | 272.40 | 270.72 | 271.04 | 495,561 | -0.40(-0.15%) |
Nov 14, 2013 | 269.44 | 272.96 | 267.60 | 271.44 | 790,666 | +2.32(+0.86%) |
Nov 12, 2013 | 272.88 | 274.40 | 268.00 | 269.12 | 929,385 | -4.96(-1.81%) |
Nov 11, 2013 | 272.24 | 274.88 | 271.92 | 274.08 | 310,531 | +2.00(+0.74%) |
Nov 08, 2013 | 272.64 | 273.68 | 270.96 | 272.08 | 465,294 | +0.32(+0.12%) |
Nov 07, 2013 | 272.32 | 272.48 | 270.48 | 271.76 | 590,683 | -1.75(-0.64%) |
Nov 06, 2013 | 270.88 | 274.96 | 270.88 | 273.51 | 1,249,155 | +4.15(+1.54%) |
Nov 05, 2013 | 271.44 | 271.91 | 268.40 | 269.36 | 806,687 | -2.96(-1.09%) |
Nov 04, 2013 | 272.48 | 274.24 | 272.16 | 272.32 | 571,348 | -0.71(-0.26%) |
Nov 01, 2013 | 275.60 | 275.60 | 272.16 | 273.03 | 1,221,919 | -4.49(-1.62%) |
Oct 31, 2013 | 278.24 | 279.76 | 276.88 | 277.52 | 637,486 | -1.28(-0.46%) |
Oct 30, 2013 | 280.56 | 281.04 | 278.48 | 278.80 | 736,646 | -4.48(-1.58%) |
Oct 29, 2013 | 283.12 | 283.92 | 282.32 | 283.28 | 291,635 | -1.12(-0.39%) |
Oct 28, 2013 | 282.24 | 284.88 | 281.60 | 284.40 | 536,681 | +1.84(+0.65%) |
Oct 25, 2013 | 280.48 | 282.80 | 280.08 | 282.56 | 479,114 | +2.64(+0.94%) |
Oct 24, 2013 | 277.52 | 280.40 | 276.72 | 279.92 | 697,707 | +0.32(+0.11%) |
Oct 23, 2013 | 278.24 | 281.00 | 277.36 | 279.60 | 1,509,095 | -3.68(-1.30%) |
Oct 22, 2013 | 287.84 | 289.20 | 283.12 | 283.28 | 1,277,030 | -4.24(-1.47%) |
Oct 21, 2013 | 289.84 | 290.48 | 286.79 | 287.52 | 611,257 | -4.08(-1.40%) |
Oct 18, 2013 | 292.48 | 292.72 | 290.72 | 291.60 | 519,645 | +0.56(+0.19%) |
Oct 17, 2013 | 292.00 | 292.56 | 289.04 | 291.04 | 1,216,613 | -4.32(-1.46%) |
Oct 16, 2013 | 292.96 | 297.44 | 292.64 | 295.36 | 612,822 | +3.60(+1.23%) |
Oct 15, 2013 | 293.20 | 294.96 | 291.60 | 291.76 | 674,204 | -3.20(-1.08%) |
Oct 14, 2013 | 293.28 | 296.15 | 292.40 | 294.96 | 332,494 | +0.96(+0.33%) |
Oct 11, 2013 | 291.68 | 294.72 | 291.36 | 294.00 | 768,351 | -2.80(-0.94%) |
Oct 10, 2013 | 292.64 | 298.32 | 292.24 | 296.80 | 852,213 | +4.40(+1.50%) |
Oct 09, 2013 | 295.04 | 295.68 | 291.60 | 292.40 | 1,369,433 | -6.08(-2.04%) |
Oct 08, 2013 | 299.04 | 299.92 | 297.76 | 298.48 | 429,417 | +1.36(+0.46%) |
Oct 07, 2013 | 294.32 | 298.88 | 293.60 | 297.12 | 575,636 | -1.36(-0.46%) |
Oct 04, 2013 | 299.52 | 300.24 | 297.68 | 298.48 | 346,532 | +1.36(+0.46%) |
Oct 03, 2013 | 300.64 | 300.72 | 296.48 | 297.12 | 603,994 | -2.24(-0.75%) |
Oct 02, 2013 | 293.44 | 300.32 | 292.64 | 299.36 | 1,378,298 | +5.92(+2.02%) |
Oct 01, 2013 | 292.88 | 294.32 | 291.28 | 293.44 | 792,280 | -2.24(-0.76%) |
Sep 27, 2013 | 296.40 | 299.04 | 295.28 | 295.68 | 522,749 | -0.96(-0.32%) |
Sep 26, 2013 | 296.32 | 297.36 | 295.12 | 296.64 | 367,835 | +1.60(+0.54%) |
Sep 25, 2013 | 298.32 | 298.40 | 294.56 | 295.04 | 609,686 | -2.72(-0.91%) |
Sep 24, 2013 | 296.40 | 298.40 | 294.80 | 297.76 | 729,713 | -0.40(-0.13%) |
Sep 23, 2013 | 298.64 | 299.68 | 297.28 | 298.16 | 730,394 | -4.00(-1.32%) |
Sep 20, 2013 | 303.76 | 305.36 | 301.20 | 302.16 | 703,800 | -2.48(-0.81%) |
Sep 19, 2013 | 308.48 | 308.96 | 304.32 | 304.64 | 849,772 | -4.80(-1.55%) |
Sep 18, 2013 | 303.12 | 310.40 | 302.48 | 309.44 | 979,653 | +7.52(+2.49%) |
Sep 17, 2013 | 303.76 | 304.16 | 300.96 | 301.92 | 836,910 | -2.96(-0.97%) |
Sep 16, 2013 | 306.16 | 308.08 | 304.80 | 304.88 | 760,244 | -5.92(-1.90%) |
Sep 13, 2013 | 307.76 | 311.04 | 306.88 | 310.80 | 404,274 | -0.12(-0.04%) |
Sep 12, 2013 | 308.80 | 312.08 | 308.48 | 310.92 | 612,163 | +3.08(+1.00%) |
Sep 11, 2013 | 307.92 | 308.72 | 305.76 | 307.84 | 693,276 | +1.16(+0.38%) |
Sep 10, 2013 | 305.76 | 307.52 | 304.24 | 306.68 | 1,324,802 | -4.84(-1.55%) |
Sep 09, 2013 | 313.92 | 314.88 | 310.72 | 311.52 | 979,096 | -3.36(-1.07%) |
Sep 06, 2013 | 312.64 | 316.32 | 312.24 | 314.88 | 1,304,135 | +5.36(+1.73%) |
Sep 05, 2013 | 308.24 | 310.16 | 306.40 | 309.52 | 546,998 | +2.80(+0.91%) |
Sep 04, 2013 | 306.80 | 308.40 | 305.12 | 306.72 | 520,148 | -3.36(-1.08%) |