Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2013 | 396.14 | 397.30 | 395.90 | 396.55 | 52,823,700 | -0.20(-0.05%) |
Nov 29, 2013 | 396.40 | 397.56 | 396.30 | 396.75 | 43,792,400 | +0.53(+0.13%) |
Nov 28, 2013 | 394.48 | 396.70 | 394.48 | 396.22 | 60,577,400 | +2.11(+0.54%) |
Nov 27, 2013 | 396.86 | 397.45 | 394.11 | 394.11 | 79,087,800 | -3.35(-0.84%) |
Nov 26, 2013 | 397.66 | 398.59 | 397.13 | 397.46 | 68,131,800 | +0.00(+0.00%) |
Nov 25, 2013 | 397.66 | 398.59 | 397.13 | 397.46 | 0 | +1.66(+0.42%) |
Nov 24, 2013 | 396.28 | 397.92 | 394.58 | 395.80 | 0 | +0.00(+0.00%) |
Nov 23, 2013 | 396.28 | 397.92 | 394.58 | 395.80 | 72,764,600 | +0.47(+0.12%) |
Nov 22, 2013 | 394.80 | 396.73 | 393.65 | 395.33 | 81,661,000 | -1.21(-0.31%) |
Nov 21, 2013 | 394.46 | 398.04 | 394.06 | 396.54 | 87,813,504 | +1.06(+0.27%) |
Nov 20, 2013 | 396.31 | 396.76 | 395.00 | 395.48 | 79,588,800 | -1.50(-0.38%) |
Nov 19, 2013 | 394.90 | 398.04 | 394.28 | 396.98 | 82,159,200 | +0.00(+0.00%) |
Nov 18, 2013 | 394.90 | 398.04 | 394.28 | 396.98 | 0 | +1.64(+0.41%) |
Nov 17, 2013 | 395.15 | 396.26 | 394.62 | 395.34 | 0 | +0.00(+0.00%) |
Nov 16, 2013 | 395.15 | 396.26 | 394.62 | 395.34 | 84,441,800 | +0.47(+0.12%) |
Nov 15, 2013 | 394.76 | 395.47 | 393.73 | 394.87 | 107,661,296 | +3.69(+0.94%) |
Nov 14, 2013 | 391.25 | 392.49 | 388.43 | 391.18 | 104,740,096 | -2.20(-0.56%) |
Nov 13, 2013 | 395.24 | 396.11 | 393.32 | 393.38 | 91,714,200 | -2.07(-0.52%) |
Nov 12, 2013 | 395.13 | 395.73 | 393.84 | 395.45 | 100,820,896 | +0.00(+0.00%) |
Nov 11, 2013 | 395.13 | 395.73 | 393.84 | 395.45 | 0 | +1.38(+0.35%) |
Nov 10, 2013 | 391.70 | 394.41 | 390.66 | 394.07 | 0 | +0.00(+0.00%) |
Nov 09, 2013 | 391.70 | 394.41 | 390.66 | 394.07 | 131,522,896 | +0.85(+0.22%) |
Nov 08, 2013 | 394.70 | 398.31 | 392.58 | 393.22 | 192,736,608 | -0.75(-0.19%) |
Nov 07, 2013 | 392.59 | 395.84 | 392.52 | 393.97 | 143,211,504 | +2.72(+0.70%) |
Nov 06, 2013 | 393.98 | 393.98 | 389.54 | 391.25 | 125,288,400 | -1.90(-0.48%) |
Nov 05, 2013 | 391.92 | 394.41 | 391.87 | 393.15 | 110,955,104 | +0.00(+0.00%) |
Nov 04, 2013 | 391.92 | 394.41 | 391.87 | 393.15 | 0 | +1.95(+0.50%) |
Nov 03, 2013 | 392.50 | 392.52 | 390.60 | 391.20 | 0 | +0.00(+0.00%) |
Nov 02, 2013 | 392.50 | 392.52 | 390.60 | 391.20 | 0 | +0.00(+0.00%) |
Nov 01, 2013 | 392.50 | 392.52 | 390.60 | 391.20 | 85,567,800 | -0.72(-0.18%) |
Oct 31, 2013 | 388.47 | 391.92 | 388.47 | 391.92 | 109,775,400 | +0.72(+0.18%) |
Oct 30, 2013 | 391.66 | 393.04 | 390.36 | 391.20 | 89,007,800 | +0.07(+0.02%) |
Oct 29, 2013 | 388.47 | 391.31 | 388.47 | 391.13 | 74,629,296 | +2.33(+0.60%) |
Oct 28, 2013 | 389.95 | 390.34 | 387.98 | 388.80 | 73,746,704 | -0.39(-0.10%) |
Oct 27, 2013 | 389.01 | 389.98 | 388.24 | 389.19 | 0 | +0.00(+0.00%) |
Oct 26, 2013 | 389.01 | 389.98 | 388.24 | 389.19 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 389.01 | 389.98 | 388.24 | 389.19 | 73,734,304 | -1.02(-0.26%) |
Oct 24, 2013 | 389.07 | 390.38 | 389.00 | 390.21 | 82,481,400 | +1.65(+0.42%) |
Oct 23, 2013 | 388.16 | 388.93 | 387.43 | 388.56 | 88,157,104 | -1.63(-0.42%) |
Oct 22, 2013 | 387.74 | 391.41 | 387.68 | 390.19 | 128,848,400 | +1.91(+0.49%) |
Oct 21, 2013 | 387.72 | 388.92 | 387.19 | 388.28 | 117,174,496 | +2.55(+0.66%) |
Oct 20, 2013 | 384.04 | 385.73 | 382.93 | 385.73 | 0 | +0.00(+0.00%) |
Oct 19, 2013 | 384.04 | 385.73 | 382.93 | 385.73 | 0 | +0.00(+0.00%) |
Oct 18, 2013 | 384.04 | 385.73 | 382.93 | 385.73 | 115,974,896 | +3.22(+0.84%) |
Oct 17, 2013 | 382.24 | 382.73 | 380.21 | 382.51 | 155,449,696 | -0.82(-0.21%) |
Oct 16, 2013 | 380.74 | 383.93 | 380.41 | 383.33 | 88,277,904 | +1.38(+0.36%) |
Oct 15, 2013 | 378.48 | 382.25 | 378.48 | 381.95 | 103,871,296 | +5.68(+1.51%) |
Oct 14, 2013 | 375.15 | 376.27 | 374.31 | 376.27 | 67,160,600 | +0.16(+0.04%) |
Oct 13, 2013 | 376.06 | 376.56 | 375.07 | 376.11 | 0 | +0.00(+0.00%) |
Oct 12, 2013 | 376.06 | 376.56 | 375.07 | 376.11 | 0 | +0.00(+0.00%) |
Oct 11, 2013 | 376.06 | 376.56 | 375.07 | 376.11 | 78,038,400 | +2.20(+0.59%) |
Oct 10, 2013 | 369.57 | 374.27 | 368.55 | 373.91 | 97,145,000 | +6.72(+1.83%) |
Oct 09, 2013 | 369.81 | 370.00 | 366.06 | 367.19 | 82,082,600 | -3.79(-1.02%) |
Oct 08, 2013 | 373.32 | 373.89 | 370.98 | 370.98 | 68,682,304 | -2.77(-0.74%) |
Oct 07, 2013 | 374.59 | 374.59 | 370.57 | 373.75 | 70,719,600 | -2.28(-0.61%) |
Oct 06, 2013 | 374.57 | 376.69 | 373.85 | 376.03 | 0 | +0.00(+0.00%) |
Oct 05, 2013 | 374.57 | 376.69 | 373.85 | 376.03 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 374.57 | 376.69 | 373.85 | 376.03 | 61,981,100 | +1.20(+0.32%) |
Oct 03, 2013 | 376.80 | 377.40 | 374.31 | 374.83 | 75,108,496 | -1.34(-0.36%) |
Oct 02, 2013 | 376.52 | 376.82 | 374.03 | 376.17 | 92,474,600 | -1.46(-0.39%) |
Oct 01, 2013 | 373.94 | 377.63 | 373.87 | 377.63 | 99,454,704 | +2.71(+0.72%) |
Sep 30, 2013 | 372.91 | 375.04 | 372.44 | 374.92 | 95,206,800 | -0.85(-0.23%) |
Sep 29, 2013 | 377.89 | 378.65 | 374.05 | 375.77 | 0 | +0.00(+0.00%) |
Sep 27, 2013 | 377.89 | 378.65 | 374.05 | 375.77 | 79,653,296 | -2.18(-0.58%) |
Sep 26, 2013 | 379.64 | 380.34 | 377.11 | 377.95 | 74,992,096 | -1.65(-0.43%) |
Sep 25, 2013 | 379.67 | 380.74 | 377.91 | 379.60 | 86,206,496 | -1.07(-0.28%) |
Sep 24, 2013 | 379.16 | 380.96 | 379.15 | 380.67 | 83,785,600 | +1.12(+0.30%) |
Sep 23, 2013 | 381.45 | 383.19 | 378.39 | 379.55 | 104,721,800 | -2.52(-0.66%) |
Sep 21, 2013 | 381.53 | 383.73 | 381.53 | 382.07 | 0 | +0.00(+0.00%) |
Sep 20, 2013 | 381.53 | 383.73 | 381.53 | 382.07 | 200,717,696 | -0.51(-0.13%) |
Sep 19, 2013 | 384.83 | 385.90 | 381.56 | 382.58 | 163,356,704 | +1.66(+0.44%) |
Sep 18, 2013 | 380.32 | 381.32 | 379.08 | 380.92 | 106,874,200 | +1.11(+0.29%) |
Sep 17, 2013 | 378.98 | 380.48 | 378.54 | 379.81 | 99,817,696 | -0.08(-0.02%) |
Sep 16, 2013 | 380.71 | 381.10 | 379.20 | 379.89 | 127,263,000 | +3.05(+0.81%) |
Sep 15, 2013 | 376.03 | 377.29 | 375.36 | 376.84 | 0 | +0.00(+0.00%) |
Sep 14, 2013 | 376.03 | 377.29 | 375.36 | 376.84 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 376.03 | 377.29 | 375.36 | 376.84 | 80,898,400 | +0.18(+0.05%) |
Sep 12, 2013 | 375.94 | 377.58 | 375.06 | 376.66 | 107,064,400 | +1.61(+0.43%) |
Sep 11, 2013 | 375.90 | 376.25 | 374.10 | 375.05 | 109,691,200 | -1.26(-0.33%) |
Sep 10, 2013 | 372.27 | 376.79 | 372.27 | 376.31 | 128,190,200 | +6.53(+1.77%) |
Sep 09, 2013 | 371.49 | 371.83 | 369.02 | 369.78 | 84,520,496 | -1.26(-0.34%) |
Sep 08, 2013 | 369.62 | 372.80 | 367.40 | 371.04 | 0 | +0.00(+0.00%) |
Sep 07, 2013 | 369.62 | 372.80 | 367.40 | 371.04 | 0 | +0.00(+0.00%) |
Sep 06, 2013 | 369.62 | 372.80 | 367.40 | 371.04 | 102,762,000 | +1.09(+0.29%) |
Sep 05, 2013 | 368.87 | 370.60 | 366.29 | 369.95 | 96,958,704 | +1.69(+0.46%) |
Sep 04, 2013 | 367.86 | 369.01 | 365.16 | 368.26 | 83,704,896 | +1.17(+0.32%) |
Sep 03, 2013 | 369.87 | 369.87 | 365.58 | 367.09 | 85,254,600 | -2.17(-0.59%) |
Sep 02, 2013 | 366.31 | 369.70 | 366.31 | 369.26 | 92,015,800 | +6.33(+1.74%) |