Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 250.20 | 253.80 | 247.60 | 248.30 | 0 | -1.05(-0.42%) |
Sep 26, 2013 | 252.20 | 252.50 | 248.00 | 249.35 | 764,426 | -23.65(-8.66%) |
Sep 25, 2013 | 277.10 | 278.90 | 272.50 | 273.00 | 46,558 | -4.70(-1.69%) |
Sep 24, 2013 | 279.30 | 281.40 | 276.50 | 277.70 | 0 | -2.20(-0.79%) |
Sep 23, 2013 | 273.50 | 281.50 | 272.80 | 279.90 | 0 | +4.50(+1.63%) |
Sep 20, 2013 | 276.00 | 278.00 | 271.85 | 275.40 | 0 | -2.00(-0.72%) |
Sep 19, 2013 | 278.70 | 280.00 | 275.20 | 277.40 | 75,542 | -2.30(-0.82%) |
Sep 18, 2013 | 282.50 | 283.70 | 275.20 | 279.70 | 0 | -5.10(-1.79%) |
Sep 17, 2013 | 283.00 | 289.80 | 283.00 | 284.80 | 0 | +1.40(+0.49%) |
Sep 16, 2013 | 290.00 | 290.80 | 282.20 | 283.40 | 0 | -4.60(-1.60%) |
Sep 13, 2013 | 289.70 | 291.60 | 286.50 | 288.00 | 0 | -2.10(-0.72%) |
Sep 12, 2013 | 292.20 | 294.80 | 288.21 | 290.10 | 0 | -2.30(-0.79%) |
Sep 11, 2013 | 288.30 | 292.40 | 288.00 | 292.40 | 0 | +2.40(+0.83%) |
Sep 10, 2013 | 288.60 | 292.50 | 287.70 | 290.00 | 0 | +1.70(+0.59%) |
Sep 09, 2013 | 284.90 | 288.80 | 283.50 | 288.30 | 0 | +5.70(+2.02%) |
Sep 06, 2013 | 280.00 | 284.70 | 275.00 | 282.60 | 0 | +4.30(+1.55%) |
Sep 05, 2013 | 279.00 | 279.90 | 276.02 | 278.30 | 0 | -0.40(-0.14%) |
Sep 04, 2013 | 272.60 | 278.70 | 270.50 | 278.70 | 58,674 | +5.30(+1.94%) |
Sep 03, 2013 | 277.20 | 279.50 | 271.20 | 273.40 | 0 | -1.70(-0.62%) |
Aug 30, 2013 | 269.10 | 276.30 | 268.00 | 275.10 | 0 | +5.20(+1.93%) |
Aug 29, 2013 | 267.70 | 273.45 | 267.50 | 269.90 | 0 | +0.20(+0.07%) |
Aug 28, 2013 | 268.60 | 272.00 | 267.50 | 269.70 | 0 | -0.10(-0.04%) |
Aug 27, 2013 | 272.00 | 273.50 | 269.50 | 269.80 | 0 | -3.80(-1.39%) |
Aug 26, 2013 | 273.40 | 277.20 | 272.60 | 273.60 | 0 | +0.30(+0.11%) |
Aug 23, 2013 | 275.50 | 278.70 | 272.10 | 273.30 | 0 | -2.90(-1.05%) |
Aug 22, 2013 | 274.00 | 278.80 | 273.20 | 276.20 | 0 | +1.60(+0.58%) |
Aug 21, 2013 | 276.20 | 278.80 | 273.00 | 274.60 | 29,959 | -4.20(-1.51%) |
Aug 20, 2013 | 275.40 | 281.00 | 272.80 | 278.80 | 0 | +2.50(+0.90%) |
Aug 19, 2013 | 275.40 | 278.50 | 274.10 | 276.30 | 0 | -0.10(-0.04%) |
Aug 16, 2013 | 278.30 | 278.70 | 275.00 | 276.40 | 0 | -0.20(-0.07%) |
Aug 15, 2013 | 279.90 | 282.39 | 274.20 | 276.60 | 40,446 | -5.40(-1.91%) |
Aug 14, 2013 | 279.50 | 282.50 | 278.01 | 282.00 | 0 | +4.60(+1.66%) |
Aug 13, 2013 | 271.80 | 278.40 | 270.50 | 277.40 | 52,981 | +3.90(+1.43%) |
Aug 12, 2013 | 277.60 | 277.60 | 271.50 | 273.50 | 59,343 | -1.80(-0.65%) |
Aug 09, 2013 | 276.70 | 279.80 | 273.50 | 275.30 | 52,785 | -2.40(-0.86%) |
Aug 08, 2013 | 272.00 | 283.00 | 270.20 | 277.70 | 143,489 | +9.80(+3.66%) |
Aug 07, 2013 | 280.00 | 282.20 | 267.20 | 267.90 | 171,544 | -14.30(-5.07%) |
Aug 06, 2013 | 292.40 | 292.50 | 278.50 | 282.20 | 119,353 | -10.00(-3.42%) |
Aug 05, 2013 | 287.19 | 294.20 | 282.00 | 292.20 | 111,167 | +9.30(+3.29%) |
Aug 02, 2013 | 288.60 | 291.00 | 262.60 | 282.90 | 487,729 | -35.80(-11.23%) |
Aug 01, 2013 | 327.60 | 331.00 | 314.10 | 318.70 | 83,705 | -8.99(-2.74%) |
Jul 31, 2013 | 327.50 | 332.50 | 324.60 | 327.69 | 0 | +4.59(+1.42%) |
Jul 30, 2013 | 311.70 | 326.00 | 311.34 | 323.10 | 0 | +12.00(+3.86%) |
Jul 29, 2013 | 307.50 | 312.20 | 306.30 | 311.10 | 0 | +3.60(+1.17%) |
Jul 26, 2013 | 306.10 | 309.90 | 303.30 | 307.50 | 0 | -1.10(-0.36%) |
Jul 25, 2013 | 302.30 | 310.50 | 302.30 | 308.60 | 0 | +5.10(+1.68%) |
Jul 24, 2013 | 311.00 | 313.70 | 302.82 | 303.50 | 0 | -6.10(-1.97%) |
Jul 23, 2013 | 314.40 | 317.20 | 306.80 | 309.60 | 0 | -3.80(-1.21%) |
Jul 22, 2013 | 317.50 | 322.20 | 312.70 | 313.40 | 64,696 | -3.90(-1.23%) |
Jul 19, 2013 | 318.80 | 322.49 | 315.50 | 317.30 | 0 | -1.20(-0.38%) |
Jul 18, 2013 | 321.70 | 325.00 | 315.52 | 318.50 | 80,118 | -2.31(-0.72%) |
Jul 17, 2013 | 325.00 | 329.80 | 319.30 | 320.81 | 41,054 | -1.89(-0.59%) |
Jul 16, 2013 | 335.80 | 337.70 | 320.40 | 322.70 | 75,226 | -12.30(-3.67%) |
Jul 15, 2013 | 320.00 | 338.80 | 319.90 | 335.00 | 0 | +15.60(+4.88%) |
Jul 12, 2013 | 323.30 | 330.00 | 318.60 | 319.40 | 0 | -5.60(-1.72%) |
Jul 11, 2013 | 320.00 | 328.20 | 320.00 | 325.00 | 0 | +8.20(+2.59%) |
Jul 10, 2013 | 320.30 | 327.40 | 314.20 | 316.80 | 80,864 | -3.60(-1.12%) |
Jul 09, 2013 | 332.30 | 332.50 | 318.80 | 320.40 | 0 | -9.10(-2.76%) |
Jul 08, 2013 | 316.00 | 330.20 | 315.00 | 329.50 | 0 | +14.70(+4.67%) |
Jul 05, 2013 | 322.50 | 324.40 | 310.60 | 314.80 | 0 | -6.20(-1.93%) |
Jul 03, 2013 | 323.00 | 325.00 | 317.50 | 321.00 | 0 | -4.40(-1.35%) |
Jul 02, 2013 | 345.80 | 348.25 | 318.10 | 325.40 | 0 | -23.50(-6.74%) |