Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 03, 2013 | 641.55 | 646.50 | 627.47 | 644.85 | 373,992 | +3.15(+0.49%) |
May 31, 2013 | 646.65 | 653.97 | 641.55 | 641.70 | 99,856 | -8.55(-1.31%) |
May 30, 2013 | 625.35 | 656.10 | 623.55 | 650.25 | 194,562 | +27.30(+4.38%) |
May 29, 2013 | 621.90 | 629.85 | 608.55 | 622.95 | 140,323 | -4.50(-0.72%) |
May 28, 2013 | 624.15 | 642.15 | 620.62 | 627.45 | 193,738 | +10.20(+1.65%) |
May 24, 2013 | 611.40 | 620.85 | 609.75 | 617.25 | 127,835 | +2.10(+0.34%) |
May 23, 2013 | 609.60 | 620.70 | 597.60 | 615.15 | 287,165 | -8.85(-1.42%) |
May 22, 2013 | 652.95 | 658.95 | 617.10 | 624.00 | 228,842 | -28.95(-4.43%) |
May 21, 2013 | 667.50 | 671.70 | 651.30 | 652.95 | 122,466 | -11.55(-1.74%) |
May 20, 2013 | 664.50 | 673.05 | 660.00 | 664.50 | 130,391 | +0.75(+0.11%) |
May 17, 2013 | 663.75 | 666.00 | 651.45 | 663.75 | 173,076 | +4.05(+0.61%) |
May 16, 2013 | 644.70 | 672.30 | 642.60 | 659.70 | 304,379 | +17.85(+2.78%) |
May 15, 2013 | 644.40 | 644.85 | 631.20 | 641.85 | 160,229 | +4.50(+0.71%) |
May 13, 2013 | 637.35 | 642.52 | 627.45 | 637.35 | 275,820 | +1.35(+0.21%) |
May 10, 2013 | 617.40 | 644.55 | 612.00 | 636.00 | 280,971 | +21.30(+3.47%) |
May 09, 2013 | 604.35 | 627.15 | 600.60 | 614.70 | 328,628 | +18.30(+3.07%) |
May 08, 2013 | 586.95 | 606.00 | 578.87 | 596.40 | 297,161 | +9.60(+1.64%) |
May 07, 2013 | 583.80 | 587.10 | 573.75 | 586.80 | 163,848 | +18.15(+3.19%) |
May 06, 2013 | 559.05 | 575.55 | 557.55 | 568.65 | 153,942 | +10.80(+1.94%) |
May 03, 2013 | 564.15 | 566.55 | 557.40 | 557.85 | 151,494 | +1.05(+0.19%) |
May 02, 2013 | 549.90 | 569.25 | 527.40 | 556.80 | 298,708 | +9.90(+1.81%) |