Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 459.11 | 463.71 | 458.28 | 461.60 | 163,325 | +2.80(+0.61%) |
Nov 27, 2013 | 458.86 | 462.33 | 456.88 | 458.80 | 256,133 | +1.52(+0.33%) |
Nov 26, 2013 | 461.20 | 463.36 | 457.00 | 457.28 | 375,573 | -8.42(-1.81%) |
Nov 25, 2013 | 466.77 | 470.47 | 465.01 | 465.70 | 145,804 | -1.99(-0.43%) |
Nov 22, 2013 | 467.45 | 469.42 | 466.42 | 467.69 | 197,590 | -1.65(-0.35%) |
Nov 21, 2013 | 463.71 | 469.61 | 460.71 | 469.34 | 139,891 | +8.04(+1.74%) |
Nov 20, 2013 | 464.56 | 467.87 | 459.95 | 461.30 | 110,331 | -2.54(-0.55%) |
Nov 19, 2013 | 458.55 | 465.50 | 457.43 | 463.84 | 191,422 | +4.28(+0.93%) |
Nov 18, 2013 | 465.00 | 465.14 | 458.46 | 459.56 | 200,892 | -4.52(-0.97%) |
Nov 15, 2013 | 455.93 | 465.70 | 455.93 | 464.08 | 201,777 | +5.74(+1.25%) |
Nov 14, 2013 | 457.50 | 458.96 | 455.95 | 458.34 | 167,648 | +1.46(+0.32%) |
Nov 13, 2013 | 450.57 | 456.94 | 450.57 | 456.88 | 172,725 | +5.33(+1.18%) |
Nov 12, 2013 | 448.13 | 451.55 | 444.87 | 451.55 | 275,197 | +3.76(+0.84%) |
Nov 11, 2013 | 443.61 | 449.80 | 440.50 | 447.79 | 169,069 | -0.76(-0.17%) |
Nov 08, 2013 | 443.58 | 449.12 | 440.24 | 448.55 | 243,687 | +5.06(+1.14%) |
Nov 07, 2013 | 447.00 | 448.30 | 443.23 | 443.49 | 253,235 | -3.93(-0.88%) |
Nov 06, 2013 | 444.31 | 447.80 | 441.11 | 447.42 | 234,790 | +5.36(+1.21%) |
Nov 05, 2013 | 438.19 | 442.98 | 432.55 | 442.06 | 245,199 | +5.55(+1.27%) |
Nov 04, 2013 | 434.96 | 439.64 | 433.57 | 436.51 | 180,885 | +1.68(+0.39%) |
Nov 01, 2013 | 436.01 | 437.94 | 430.00 | 434.83 | 156,025 | +0.14(+0.03%) |
Oct 31, 2013 | 430.86 | 435.05 | 428.63 | 434.69 | 238,858 | +4.75(+1.10%) |
Oct 30, 2013 | 431.30 | 434.24 | 428.92 | 429.94 | 214,631 | +0.11(+0.03%) |
Oct 29, 2013 | 431.06 | 432.80 | 428.13 | 429.83 | 225,786 | -0.01(-0.00%) |
Oct 28, 2013 | 430.68 | 432.74 | 428.49 | 429.84 | 209,083 | +0.37(+0.09%) |
Oct 25, 2013 | 427.64 | 429.47 | 424.98 | 429.47 | 298,572 | +2.29(+0.54%) |
Oct 24, 2013 | 424.45 | 432.28 | 422.12 | 427.18 | 354,647 | -5.41(-1.25%) |
Oct 23, 2013 | 437.49 | 437.50 | 430.47 | 432.59 | 190,414 | -3.01(-0.69%) |
Oct 22, 2013 | 436.01 | 437.45 | 434.20 | 435.60 | 188,017 | +0.87(+0.20%) |
Oct 21, 2013 | 431.02 | 435.20 | 430.21 | 434.73 | 250,059 | +2.62(+0.61%) |
Oct 18, 2013 | 431.07 | 433.42 | 427.00 | 432.11 | 308,648 | +2.98(+0.69%) |
Oct 17, 2013 | 422.57 | 429.72 | 421.62 | 429.13 | 238,559 | +4.50(+1.06%) |
Oct 16, 2013 | 426.23 | 432.00 | 422.50 | 424.63 | 394,271 | +4.40(+1.05%) |
Oct 15, 2013 | 425.00 | 427.39 | 419.40 | 420.23 | 307,998 | -5.81(-1.36%) |
Oct 14, 2013 | 422.32 | 427.42 | 421.78 | 426.04 | 149,927 | +1.43(+0.34%) |
Oct 11, 2013 | 420.45 | 425.46 | 418.96 | 424.61 | 174,354 | +3.84(+0.91%) |
Oct 10, 2013 | 419.30 | 421.19 | 417.42 | 420.77 | 233,162 | +5.50(+1.32%) |
Oct 09, 2013 | 415.75 | 417.62 | 413.32 | 415.27 | 267,765 | -0.44(-0.11%) |
Oct 08, 2013 | 420.77 | 420.77 | 414.02 | 415.71 | 304,717 | -4.12(-0.98%) |
Oct 07, 2013 | 419.14 | 423.39 | 417.90 | 419.83 | 181,488 | -2.06(-0.49%) |
Oct 04, 2013 | 419.28 | 423.86 | 417.01 | 421.89 | 226,814 | +3.63(+0.87%) |
Oct 03, 2013 | 422.38 | 426.31 | 417.96 | 418.26 | 333,733 | -4.74(-1.12%) |
Oct 02, 2013 | 423.00 | 425.63 | 419.76 | 423.00 | 193,004 | -2.11(-0.50%) |
Oct 01, 2013 | 421.86 | 426.07 | 421.77 | 425.11 | 251,944 | +2.38(+0.56%) |
Sep 30, 2013 | 418.89 | 424.41 | 417.42 | 422.73 | 306,564 | +0.16(+0.04%) |
Sep 27, 2013 | 419.90 | 423.34 | 417.91 | 422.57 | 325,521 | +0.89(+0.21%) |
Sep 26, 2013 | 424.88 | 425.99 | 420.10 | 421.68 | 399,122 | -3.39(-0.80%) |
Sep 25, 2013 | 416.56 | 428.05 | 410.00 | 425.07 | 825,080 | +10.76(+2.60%) |
Sep 24, 2013 | 416.64 | 418.64 | 408.90 | 414.31 | 529,163 | -3.50(-0.84%) |
Sep 23, 2013 | 418.92 | 421.70 | 415.89 | 417.81 | 206,895 | -2.19(-0.52%) |
Sep 20, 2013 | 422.98 | 423.50 | 412.00 | 420.00 | 751,034 | -2.79(-0.66%) |
Sep 19, 2013 | 421.99 | 423.42 | 417.90 | 422.79 | 250,448 | +2.17(+0.52%) |
Sep 18, 2013 | 419.66 | 423.50 | 416.79 | 420.62 | 370,477 | +2.11(+0.50%) |
Sep 17, 2013 | 411.29 | 418.51 | 409.36 | 418.51 | 408,334 | +6.62(+1.61%) |
Sep 16, 2013 | 418.12 | 420.97 | 411.27 | 411.89 | 483,483 | -3.81(-0.92%) |
Sep 13, 2013 | 417.99 | 418.08 | 413.58 | 415.70 | 273,135 | -1.36(-0.33%) |
Sep 12, 2013 | 420.60 | 422.21 | 415.60 | 417.06 | 155,452 | -3.77(-0.90%) |
Sep 11, 2013 | 421.21 | 425.18 | 419.22 | 420.83 | 212,437 | +0.91(+0.22%) |
Sep 10, 2013 | 417.54 | 423.36 | 415.18 | 419.92 | 186,116 | +3.42(+0.82%) |
Sep 09, 2013 | 417.99 | 421.90 | 416.44 | 416.50 | 156,155 | -1.03(-0.25%) |
Sep 06, 2013 | 420.36 | 424.27 | 416.00 | 417.53 | 111,253 | -2.57(-0.61%) |
Sep 05, 2013 | 423.38 | 423.42 | 418.00 | 420.10 | 182,024 | -2.71(-0.64%) |
Sep 04, 2013 | 419.97 | 424.16 | 419.01 | 422.81 | 138,738 | +3.05(+0.73%) |