Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 758.40 | 762.75 | 750.90 | 756.60 | 47,214 | -0.45(-0.06%) |
Aug 29, 2013 | 758.55 | 772.50 | 753.75 | 757.05 | 65,116 | -1.65(-0.22%) |
Aug 28, 2013 | 743.85 | 765.75 | 742.95 | 758.70 | 41,343 | +11.70(+1.57%) |
Aug 27, 2013 | 774.00 | 774.60 | 744.15 | 747.00 | 110,851 | -33.90(-4.34%) |
Aug 26, 2013 | 766.20 | 793.95 | 756.90 | 780.90 | 102,742 | +16.35(+2.14%) |
Aug 23, 2013 | 762.00 | 768.75 | 759.45 | 764.55 | 49,004 | +4.65(+0.61%) |
Aug 22, 2013 | 757.65 | 772.35 | 752.55 | 759.90 | 42,203 | +3.00(+0.40%) |
Aug 21, 2013 | 763.50 | 765.00 | 751.80 | 756.90 | 54,407 | -7.50(-0.98%) |
Aug 20, 2013 | 752.70 | 771.30 | 751.05 | 764.40 | 48,461 | +11.55(+1.53%) |
Aug 19, 2013 | 769.80 | 780.90 | 752.40 | 752.85 | 66,727 | -18.45(-2.39%) |
Aug 16, 2013 | 750.15 | 776.85 | 749.10 | 771.30 | 94,692 | +17.85(+2.37%) |
Aug 15, 2013 | 753.60 | 758.54 | 748.20 | 753.45 | 101,581 | -10.65(-1.39%) |
Aug 14, 2013 | 770.25 | 774.60 | 764.10 | 764.10 | 58,331 | -6.15(-0.80%) |
Aug 13, 2013 | 778.50 | 782.40 | 769.05 | 770.25 | 77,915 | -6.00(-0.77%) |
Aug 12, 2013 | 775.50 | 783.75 | 772.05 | 776.25 | 72,366 | -2.25(-0.29%) |
Aug 09, 2013 | 777.00 | 783.75 | 768.15 | 778.50 | 109,287 | +1.50(+0.19%) |
Aug 08, 2013 | 761.40 | 780.00 | 760.50 | 777.00 | 111,121 | +19.35(+2.55%) |
Aug 07, 2013 | 751.20 | 758.40 | 746.40 | 757.65 | 157,067 | +4.05(+0.54%) |
Aug 06, 2013 | 761.55 | 764.70 | 741.00 | 753.60 | 153,186 | -2.85(-0.38%) |
Aug 05, 2013 | 764.25 | 764.25 | 751.35 | 756.45 | 82,559 | -8.85(-1.16%) |
Aug 02, 2013 | 767.10 | 768.90 | 745.51 | 765.30 | 126,651 | -1.35(-0.18%) |
Aug 01, 2013 | 720.00 | 770.85 | 709.95 | 766.65 | 255,155 | +52.35(+7.33%) |
Jul 31, 2013 | 715.80 | 719.24 | 706.05 | 714.30 | 160,564 | +1.05(+0.15%) |
Jul 30, 2013 | 712.80 | 715.95 | 703.90 | 713.25 | 60,656 | +6.15(+0.87%) |
Jul 29, 2013 | 712.95 | 718.05 | 702.00 | 707.10 | 117,521 | -5.70(-0.80%) |
Jul 26, 2013 | 690.00 | 718.20 | 688.50 | 712.80 | 238,906 | +21.75(+3.15%) |
Jul 25, 2013 | 675.30 | 696.15 | 671.25 | 691.05 | 126,339 | +17.55(+2.61%) |
Jul 24, 2013 | 671.55 | 677.70 | 670.35 | 673.50 | 59,680 | +3.30(+0.49%) |
Jul 23, 2013 | 690.00 | 690.29 | 668.40 | 670.20 | 70,836 | -15.15(-2.21%) |
Jul 22, 2013 | 687.30 | 694.80 | 683.26 | 685.35 | 85,438 | -1.65(-0.24%) |
Jul 19, 2013 | 680.40 | 690.45 | 671.55 | 687.00 | 65,994 | +4.50(+0.66%) |
Jul 18, 2013 | 679.65 | 687.45 | 675.75 | 682.50 | 70,854 | +3.00(+0.44%) |
Jul 17, 2013 | 672.75 | 680.62 | 670.35 | 679.50 | 104,427 | +5.55(+0.82%) |
Jul 16, 2013 | 689.85 | 691.95 | 661.35 | 673.95 | 116,694 | -14.55(-2.11%) |
Jul 15, 2013 | 676.50 | 702.59 | 675.75 | 688.50 | 169,362 | +10.80(+1.59%) |
Jul 12, 2013 | 651.75 | 681.90 | 650.10 | 677.70 | 166,940 | +28.50(+4.39%) |
Jul 11, 2013 | 652.80 | 656.55 | 643.50 | 649.20 | 78,926 | +4.50(+0.70%) |
Jul 10, 2013 | 650.25 | 655.65 | 637.05 | 644.70 | 88,109 | -4.20(-0.65%) |
Jul 09, 2013 | 649.65 | 654.15 | 643.50 | 648.90 | 69,806 | +5.85(+0.91%) |
Jul 08, 2013 | 658.65 | 663.75 | 640.80 | 643.05 | 90,520 | -13.05(-1.99%) |
Jul 05, 2013 | 640.05 | 658.80 | 628.65 | 656.10 | 155,237 | +20.70(+3.26%) |
Jul 03, 2013 | 613.80 | 635.40 | 605.70 | 635.40 | 75,512 | +18.15(+2.94%) |
Jul 02, 2013 | 629.10 | 633.19 | 613.20 | 617.25 | 110,252 | -12.30(-1.95%) |
Jul 01, 2013 | 624.15 | 638.40 | 624.15 | 629.55 | 121,496 | +11.25(+1.82%) |
Jun 28, 2013 | 638.70 | 638.81 | 615.00 | 618.30 | 656,360 | -18.75(-2.94%) |
Jun 27, 2013 | 634.80 | 639.00 | 632.25 | 637.05 | 98,514 | +8.25(+1.31%) |
Jun 26, 2013 | 618.30 | 635.10 | 618.30 | 628.80 | 152,946 | +14.40(+2.34%) |
Jun 25, 2013 | 616.65 | 626.97 | 612.15 | 614.40 | 128,371 | +4.65(+0.76%) |
Jun 24, 2013 | 612.90 | 620.10 | 597.30 | 609.75 | 251,752 | -12.90(-2.07%) |
Jun 21, 2013 | 638.25 | 639.30 | 608.82 | 622.65 | 343,030 | -12.45(-1.96%) |
Jun 20, 2013 | 658.05 | 661.50 | 628.80 | 635.10 | 233,429 | -34.50(-5.15%) |
Jun 19, 2013 | 672.75 | 680.10 | 668.40 | 669.60 | 76,479 | -7.20(-1.06%) |
Jun 18, 2013 | 680.25 | 683.10 | 673.80 | 676.80 | 85,542 | +4.05(+0.60%) |
Jun 17, 2013 | 690.75 | 694.80 | 665.55 | 672.75 | 135,118 | -11.10(-1.62%) |
Jun 14, 2013 | 698.85 | 708.75 | 676.65 | 683.85 | 210,696 | -2.25(-0.33%) |
Jun 13, 2013 | 662.85 | 694.35 | 657.15 | 686.10 | 139,632 | +23.70(+3.58%) |
Jun 12, 2013 | 683.55 | 687.59 | 660.90 | 662.40 | 176,461 | -18.00(-2.65%) |
Jun 11, 2013 | 646.05 | 701.85 | 646.05 | 680.40 | 297,777 | +22.50(+3.42%) |
Jun 10, 2013 | 659.70 | 663.00 | 647.10 | 657.90 | 95,038 | -0.90(-0.14%) |
Jun 07, 2013 | 648.00 | 663.90 | 639.15 | 658.80 | 124,207 | +14.55(+2.26%) |
Jun 06, 2013 | 628.95 | 644.55 | 623.85 | 644.25 | 170,378 | +12.60(+1.99%) |
Jun 05, 2013 | 637.05 | 660.00 | 629.40 | 631.65 | 183,009 | -9.75(-1.52%) |
Jun 04, 2013 | 645.75 | 663.90 | 639.75 | 641.40 | 255,228 | -3.45(-0.54%) |