Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 347.49 | 350.37 | 344.43 | 347.76 | 0 | -2.52(-0.72%) |
Sep 26, 2013 | 346.05 | 353.70 | 343.08 | 350.28 | 32,199 | +4.05(+1.17%) |
Sep 25, 2013 | 349.83 | 352.53 | 345.42 | 346.23 | 22,220 | -3.24(-0.93%) |
Sep 24, 2013 | 347.85 | 350.88 | 341.37 | 349.47 | 26,978 | +3.06(+0.88%) |
Sep 23, 2013 | 343.26 | 349.92 | 338.14 | 346.41 | 26,189 | +4.50(+1.32%) |
Sep 20, 2013 | 342.00 | 342.43 | 330.75 | 341.91 | 0 | +0.09(+0.03%) |
Sep 19, 2013 | 345.69 | 345.87 | 339.21 | 341.82 | 38,521 | -2.43(-0.71%) |
Sep 18, 2013 | 341.01 | 347.22 | 339.39 | 344.25 | 0 | +7.92(+2.35%) |
Sep 17, 2013 | 334.89 | 338.85 | 332.19 | 336.33 | 0 | +2.16(+0.65%) |
Sep 16, 2013 | 333.18 | 337.05 | 332.01 | 334.17 | 0 | +3.15(+0.95%) |
Sep 13, 2013 | 333.81 | 334.44 | 329.67 | 331.02 | 0 | -1.35(-0.41%) |
Sep 12, 2013 | 329.04 | 336.96 | 326.61 | 332.37 | 0 | +1.62(+0.49%) |
Sep 11, 2013 | 326.97 | 331.02 | 322.47 | 330.75 | 0 | +3.24(+0.99%) |
Sep 10, 2013 | 327.96 | 334.80 | 326.52 | 327.51 | 26,754 | +2.34(+0.72%) |
Sep 09, 2013 | 315.27 | 327.51 | 314.10 | 325.17 | 0 | +11.43(+3.64%) |
Sep 06, 2013 | 321.93 | 321.93 | 311.76 | 313.74 | 0 | -6.21(-1.94%) |
Sep 05, 2013 | 320.58 | 326.70 | 319.50 | 319.95 | 0 | -2.88(-0.89%) |
Sep 04, 2013 | 319.05 | 327.87 | 318.42 | 322.83 | 0 | +4.68(+1.47%) |
Sep 03, 2013 | 312.75 | 322.29 | 310.32 | 318.15 | 0 | +8.73(+2.82%) |
Aug 30, 2013 | 309.78 | 315.00 | 307.35 | 309.42 | 0 | +0.18(+0.06%) |
Aug 29, 2013 | 305.37 | 312.37 | 305.37 | 309.24 | 8,988 | +2.97(+0.97%) |
Aug 28, 2013 | 306.00 | 310.77 | 305.82 | 306.27 | 0 | +0.36(+0.12%) |
Aug 27, 2013 | 307.17 | 310.86 | 305.10 | 305.91 | 26,568 | -5.94(-1.90%) |
Aug 26, 2013 | 311.49 | 315.63 | 311.49 | 311.85 | 0 | +0.27(+0.09%) |
Aug 23, 2013 | 313.47 | 314.01 | 304.74 | 311.58 | 0 | +0.45(+0.14%) |
Aug 22, 2013 | 308.79 | 315.00 | 306.58 | 311.13 | 14,813 | +3.51(+1.14%) |
Aug 21, 2013 | 307.62 | 312.48 | 304.38 | 307.62 | 0 | -2.16(-0.70%) |
Aug 20, 2013 | 301.05 | 311.04 | 299.61 | 309.78 | 19,855 | +9.45(+3.15%) |
Aug 19, 2013 | 304.11 | 307.71 | 299.52 | 300.33 | 17,542 | -4.59(-1.51%) |
Aug 16, 2013 | 307.89 | 307.98 | 302.59 | 304.92 | 0 | -4.59(-1.48%) |
Aug 15, 2013 | 311.94 | 317.61 | 308.43 | 309.51 | 21,864 | -5.76(-1.83%) |
Aug 14, 2013 | 316.98 | 319.68 | 312.75 | 315.27 | 20,320 | -2.70(-0.85%) |
Aug 13, 2013 | 318.06 | 319.23 | 311.49 | 317.97 | 20,345 | -0.45(-0.14%) |
Aug 12, 2013 | 312.12 | 318.87 | 312.12 | 318.42 | 56,514 | +2.79(+0.88%) |
Aug 09, 2013 | 309.51 | 317.61 | 308.43 | 315.63 | 37,322 | +4.05(+1.30%) |
Aug 08, 2013 | 315.00 | 317.88 | 311.00 | 311.58 | 40,197 | -2.07(-0.66%) |
Aug 07, 2013 | 311.40 | 316.17 | 311.04 | 313.65 | 22,275 | +0.45(+0.14%) |
Aug 06, 2013 | 319.23 | 322.38 | 311.13 | 313.20 | 58,531 | -8.28(-2.58%) |
Aug 05, 2013 | 312.75 | 328.41 | 312.30 | 321.48 | 114,734 | +10.98(+3.54%) |
Aug 02, 2013 | 307.62 | 314.82 | 305.46 | 310.50 | 51,186 | -2.52(-0.81%) |
Aug 01, 2013 | 313.20 | 319.95 | 307.44 | 313.02 | 51,252 | +2.61(+0.84%) |
Jul 31, 2013 | 292.95 | 314.82 | 292.95 | 310.41 | 0 | +38.43(+14.13%) |
Jul 30, 2013 | 272.79 | 276.03 | 268.56 | 271.98 | 32,289 | +1.17(+0.43%) |
Jul 29, 2013 | 274.05 | 274.41 | 268.38 | 270.81 | 0 | -0.54(-0.20%) |
Jul 26, 2013 | 272.70 | 275.76 | 269.64 | 271.35 | 0 | -3.96(-1.44%) |
Jul 25, 2013 | 272.43 | 275.85 | 271.17 | 275.31 | 0 | +3.24(+1.19%) |
Jul 24, 2013 | 270.18 | 272.43 | 268.83 | 272.07 | 0 | +2.16(+0.80%) |
Jul 23, 2013 | 270.45 | 272.52 | 267.48 | 269.91 | 0 | -0.18(-0.07%) |
Jul 22, 2013 | 266.85 | 270.63 | 264.87 | 270.09 | 0 | +2.43(+0.91%) |
Jul 19, 2013 | 269.37 | 271.35 | 264.11 | 267.66 | 0 | -3.33(-1.23%) |
Jul 18, 2013 | 269.91 | 272.43 | 266.04 | 270.99 | 0 | +2.70(+1.01%) |
Jul 17, 2013 | 266.94 | 268.65 | 264.33 | 268.29 | 39,507 | +3.06(+1.15%) |
Jul 16, 2013 | 266.85 | 269.19 | 261.09 | 265.23 | 0 | -0.63(-0.24%) |
Jul 15, 2013 | 262.71 | 268.38 | 258.41 | 265.86 | 0 | +4.14(+1.58%) |
Jul 12, 2013 | 263.97 | 266.40 | 260.91 | 261.72 | 0 | +5.40(+2.11%) |
Jul 11, 2013 | 252.81 | 256.50 | 251.10 | 256.32 | 0 | +9.18(+3.71%) |
Jul 10, 2013 | 240.57 | 250.65 | 240.57 | 247.14 | 0 | +6.39(+2.65%) |
Jul 09, 2013 | 261.45 | 261.45 | 239.44 | 240.75 | 0 | -31.50(-11.57%) |
Jul 08, 2013 | 276.21 | 276.21 | 270.99 | 272.25 | 25,102 | -3.78(-1.37%) |
Jul 05, 2013 | 279.09 | 279.09 | 272.70 | 276.03 | 0 | +1.98(+0.72%) |
Jul 03, 2013 | 273.60 | 275.24 | 271.80 | 274.05 | 0 | -1.08(-0.39%) |
Jul 02, 2013 | 276.03 | 279.63 | 273.78 | 275.13 | 0 | -1.26(-0.46%) |