Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 374.77 | 375.17 | 370.38 | 373.29 | 12,003 | -1.32(-0.35%) |
Nov 27, 2013 | 359.65 | 377.10 | 359.65 | 374.62 | 27,007 | +8.51(+2.33%) |
Nov 26, 2013 | 365.20 | 369.86 | 363.62 | 366.10 | 38,021 | +0.48(+0.13%) |
Nov 25, 2013 | 370.07 | 377.95 | 364.46 | 365.62 | 31,886 | -4.50(-1.21%) |
Nov 22, 2013 | 360.07 | 374.93 | 357.69 | 370.12 | 43,119 | +11.16(+3.11%) |
Nov 21, 2013 | 340.19 | 369.27 | 340.19 | 358.96 | 83,624 | +21.31(+6.31%) |
Nov 20, 2013 | 336.32 | 342.06 | 335.32 | 337.65 | 20,214 | +0.21(+0.06%) |
Nov 19, 2013 | 333.57 | 341.19 | 331.14 | 337.44 | 20,601 | -3.65(-1.07%) |
Nov 18, 2013 | 343.83 | 349.07 | 340.16 | 341.08 | 18,403 | -6.03(-1.74%) |
Nov 15, 2013 | 345.16 | 349.60 | 342.80 | 347.11 | 15,774 | +1.48(+0.43%) |
Nov 14, 2013 | 342.14 | 348.65 | 340.71 | 345.63 | 26,851 | +5.18(+1.52%) |
Nov 12, 2013 | 335.11 | 340.77 | 334.00 | 340.45 | 22,229 | +5.29(+1.58%) |
Nov 11, 2013 | 336.27 | 338.70 | 333.47 | 335.16 | 19,951 | -1.11(-0.33%) |
Nov 08, 2013 | 332.89 | 337.54 | 331.72 | 336.27 | 15,217 | +2.86(+0.86%) |
Nov 07, 2013 | 339.13 | 343.46 | 333.05 | 333.42 | 20,202 | -5.13(-1.52%) |
Nov 06, 2013 | 334.84 | 339.34 | 331.78 | 338.55 | 41,060 | +5.61(+1.68%) |
Nov 05, 2013 | 339.44 | 339.50 | 332.89 | 332.94 | 34,901 | -7.88(-2.31%) |
Nov 04, 2013 | 341.72 | 341.88 | 336.38 | 340.82 | 37,089 | -1.43(-0.42%) |
Nov 01, 2013 | 348.01 | 348.01 | 336.17 | 342.25 | 66,494 | -6.40(-1.84%) |
Oct 31, 2013 | 345.37 | 351.35 | 341.61 | 348.65 | 29,533 | +4.23(+1.23%) |
Oct 30, 2013 | 352.45 | 356.05 | 344.42 | 344.42 | 29,429 | -6.77(-1.93%) |
Oct 29, 2013 | 348.91 | 351.50 | 346.58 | 351.19 | 31,788 | +2.27(+0.65%) |
Oct 28, 2013 | 352.83 | 355.52 | 347.69 | 348.91 | 28,053 | -4.39(-1.24%) |
Oct 25, 2013 | 356.05 | 356.05 | 351.13 | 353.30 | 21,092 | -1.27(-0.36%) |
Oct 24, 2013 | 353.57 | 356.85 | 352.35 | 354.57 | 19,546 | +2.27(+0.65%) |
Oct 23, 2013 | 353.67 | 354.10 | 350.29 | 352.30 | 22,272 | -2.11(-0.60%) |
Oct 22, 2013 | 352.56 | 355.52 | 350.13 | 354.41 | 48,451 | +2.17(+0.62%) |
Oct 21, 2013 | 350.76 | 352.35 | 348.12 | 352.24 | 24,758 | +1.06(+0.30%) |
Oct 18, 2013 | 347.69 | 351.24 | 341.72 | 351.19 | 35,568 | +8.73(+2.55%) |
Oct 17, 2013 | 334.90 | 342.46 | 334.90 | 342.46 | 13,998 | +6.72(+2.00%) |
Oct 16, 2013 | 334.05 | 338.44 | 333.20 | 335.74 | 28,426 | +3.81(+1.15%) |
Oct 15, 2013 | 341.40 | 342.67 | 331.35 | 331.93 | 52,778 | -11.00(-3.21%) |
Oct 14, 2013 | 340.29 | 343.83 | 340.29 | 342.94 | 16,019 | -0.63(-0.18%) |
Oct 11, 2013 | 336.11 | 346.95 | 334.90 | 343.57 | 17,232 | +5.50(+1.63%) |
Oct 10, 2013 | 333.20 | 338.33 | 331.93 | 338.07 | 33,252 | +4.76(+1.43%) |
Oct 09, 2013 | 335.32 | 336.64 | 330.90 | 333.31 | 32,167 | -1.80(-0.54%) |
Oct 08, 2013 | 347.91 | 348.33 | 333.89 | 335.11 | 58,273 | -11.85(-3.41%) |
Oct 07, 2013 | 348.07 | 349.39 | 345.05 | 346.95 | 15,290 | -4.60(-1.31%) |
Oct 04, 2013 | 349.70 | 352.48 | 347.80 | 351.56 | 5,977 | +1.43(+0.41%) |
Oct 03, 2013 | 356.63 | 356.63 | 348.12 | 350.13 | 16,757 | -6.19(-1.74%) |
Oct 02, 2013 | 350.66 | 356.79 | 349.26 | 356.32 | 24,543 | +2.91(+0.82%) |
Oct 01, 2013 | 348.07 | 353.62 | 343.17 | 353.41 | 29,428 | +4.81(+1.38%) |
Sep 27, 2013 | 345.84 | 350.39 | 343.94 | 348.59 | 9,868 | -0.16(-0.05%) |
Sep 26, 2013 | 346.69 | 349.60 | 345.63 | 348.75 | 13,005 | +2.06(+0.60%) |
Sep 25, 2013 | 349.65 | 350.34 | 344.47 | 346.69 | 14,569 | -3.54(-1.01%) |
Sep 24, 2013 | 350.23 | 356.16 | 349.39 | 350.23 | 11,680 | -0.69(-0.20%) |
Sep 23, 2013 | 347.64 | 352.51 | 347.01 | 350.92 | 17,631 | +1.85(+0.53%) |
Sep 20, 2013 | 354.89 | 358.00 | 348.28 | 349.07 | 54,769 | -4.07(-1.15%) |
Sep 19, 2013 | 352.67 | 354.36 | 348.65 | 353.14 | 16,661 | -0.64(-0.18%) |
Sep 18, 2013 | 355.68 | 356.05 | 347.96 | 353.78 | 21,093 | +1.06(+0.30%) |
Sep 17, 2013 | 356.69 | 359.23 | 351.40 | 352.72 | 16,520 | -5.02(-1.40%) |
Sep 16, 2013 | 353.99 | 359.39 | 353.99 | 357.74 | 18,604 | +6.72(+1.91%) |
Sep 13, 2013 | 357.06 | 357.74 | 350.07 | 351.03 | 15,776 | -4.34(-1.22%) |
Sep 12, 2013 | 352.72 | 356.42 | 351.24 | 355.36 | 23,417 | +3.60(+1.02%) |
Sep 11, 2013 | 341.08 | 352.67 | 340.50 | 351.77 | 47,450 | +16.45(+4.91%) |
Sep 10, 2013 | 333.84 | 337.01 | 332.44 | 335.32 | 21,571 | +2.33(+0.70%) |
Sep 09, 2013 | 326.49 | 333.73 | 326.17 | 332.99 | 11,606 | +5.50(+1.68%) |
Sep 06, 2013 | 332.68 | 332.68 | 322.20 | 327.49 | 19,934 | -3.17(-0.96%) |
Sep 05, 2013 | 331.78 | 332.52 | 329.13 | 330.67 | 25,835 | -0.05(-0.02%) |
Sep 04, 2013 | 325.11 | 331.56 | 322.89 | 330.72 | 29,871 | +5.34(+1.64%) |