Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 536.46 | 547.64 | 530.21 | 534.58 | 56,505 | -3.94(-0.73%) |
Jun 26, 2013 | 537.49 | 543.65 | 525.93 | 538.51 | 95,731 | +9.67(+1.83%) |
Jun 25, 2013 | 525.85 | 533.89 | 516.17 | 528.84 | 110,509 | +19.00(+3.73%) |
Jun 24, 2013 | 516.00 | 526.53 | 489.39 | 509.84 | 145,436 | -25.08(-4.69%) |
Jun 21, 2013 | 544.76 | 545.19 | 514.89 | 534.92 | 113,929 | +3.77(+0.71%) |
Jun 20, 2013 | 559.40 | 559.82 | 525.67 | 531.15 | 164,012 | -50.24(-8.64%) |
Jun 19, 2013 | 598.34 | 606.64 | 581.05 | 581.39 | 68,124 | -16.95(-2.83%) |
Jun 18, 2013 | 587.30 | 603.82 | 586.44 | 598.34 | 48,562 | +11.13(+1.89%) |
Jun 17, 2013 | 576.00 | 592.52 | 575.43 | 587.21 | 71,147 | +23.88(+4.24%) |
Jun 14, 2013 | 581.82 | 583.43 | 560.34 | 563.33 | 50,575 | -17.37(-2.99%) |
Jun 13, 2013 | 552.38 | 585.24 | 550.92 | 580.71 | 56,593 | +28.76(+5.21%) |
Jun 12, 2013 | 580.79 | 583.36 | 549.47 | 551.95 | 64,001 | -12.50(-2.21%) |
Jun 11, 2013 | 567.95 | 580.28 | 561.62 | 564.45 | 69,141 | -25.59(-4.34%) |
Jun 10, 2013 | 601.68 | 604.07 | 585.07 | 590.04 | 45,876 | -5.56(-0.93%) |
Jun 07, 2013 | 586.27 | 597.48 | 575.40 | 595.60 | 55,541 | +20.71(+3.60%) |
Jun 06, 2013 | 562.48 | 574.89 | 549.38 | 574.89 | 73,790 | +13.78(+2.46%) |
Jun 05, 2013 | 576.68 | 582.85 | 560.85 | 561.11 | 76,875 | -20.88(-3.59%) |
Jun 04, 2013 | 586.78 | 597.74 | 569.15 | 581.99 | 69,128 | -12.92(-2.17%) |
Jun 03, 2013 | 585.67 | 596.28 | 577.88 | 594.91 | 66,407 | +14.21(+2.45%) |
May 31, 2013 | 611.52 | 616.31 | 579.25 | 580.71 | 79,590 | -36.89(-5.97%) |
May 30, 2013 | 617.08 | 626.75 | 605.01 | 617.60 | 48,302 | -4.79(-0.77%) |
May 29, 2013 | 612.20 | 629.06 | 608.44 | 622.39 | 63,698 | -2.74(-0.44%) |
May 28, 2013 | 632.57 | 640.53 | 617.08 | 625.13 | 67,754 | +17.63(+2.90%) |
May 24, 2013 | 603.22 | 607.50 | 591.58 | 607.50 | 68,640 | -7.87(-1.28%) |
May 23, 2013 | 592.26 | 618.02 | 587.98 | 615.37 | 84,677 | -1.63(-0.26%) |
May 22, 2013 | 641.56 | 658.85 | 608.10 | 617.00 | 140,804 | -23.11(-3.61%) |
May 21, 2013 | 647.89 | 655.85 | 632.91 | 640.10 | 105,449 | -4.28(-0.66%) |
May 20, 2013 | 618.02 | 647.72 | 618.02 | 644.38 | 98,233 | +27.39(+4.44%) |
May 17, 2013 | 596.88 | 619.13 | 596.37 | 617.00 | 77,243 | +30.21(+5.15%) |
May 16, 2013 | 591.83 | 601.25 | 583.96 | 586.78 | 60,787 | -10.18(-1.71%) |
May 15, 2013 | 594.40 | 602.10 | 581.48 | 596.97 | 76,288 | +19.26(+3.33%) |
May 13, 2013 | 573.09 | 577.88 | 567.87 | 577.71 | 36,038 | +0.43(+0.07%) |
May 10, 2013 | 578.57 | 580.16 | 561.96 | 577.28 | 58,833 | -9.33(-1.59%) |
May 09, 2013 | 588.75 | 595.26 | 577.11 | 586.61 | 48,236 | -1.37(-0.23%) |
May 08, 2013 | 584.30 | 591.23 | 577.28 | 587.98 | 50,925 | +3.51(+0.60%) |
May 07, 2013 | 579.85 | 592.77 | 573.43 | 584.47 | 67,272 | +11.55(+2.02%) |
May 06, 2013 | 564.87 | 578.74 | 563.16 | 572.92 | 62,564 | +12.24(+2.18%) |
May 03, 2013 | 543.30 | 564.68 | 532.69 | 560.68 | 89,924 | +27.99(+5.25%) |
May 02, 2013 | 519.17 | 536.11 | 513.09 | 532.69 | 89,563 | +20.88(+4.08%) |
May 01, 2013 | 524.73 | 525.50 | 510.18 | 511.81 | 108,751 | -25.76(-4.79%) |
Apr 30, 2013 | 533.21 | 537.57 | 518.14 | 537.57 | 76,220 | +6.16(+1.16%) |
Apr 29, 2013 | 525.67 | 537.23 | 517.97 | 531.41 | 67,887 | +15.58(+3.02%) |
Apr 26, 2013 | 514.46 | 518.98 | 512.58 | 515.83 | 81,467 | -1.54(-0.30%) |
Apr 25, 2013 | 520.03 | 536.20 | 510.61 | 517.37 | 93,565 | +0.60(+0.12%) |
Apr 24, 2013 | 501.03 | 523.62 | 500.94 | 516.77 | 99,177 | +20.03(+4.03%) |
Apr 23, 2013 | 485.71 | 497.86 | 479.03 | 496.75 | 112,286 | +16.60(+3.46%) |
Apr 22, 2013 | 472.87 | 485.71 | 460.71 | 480.14 | 113,207 | +15.92(+3.43%) |
Apr 19, 2013 | 477.32 | 481.85 | 456.78 | 464.22 | 83,217 | -4.11(-0.88%) |
Apr 18, 2013 | 461.48 | 476.80 | 447.79 | 468.33 | 144,230 | +11.73(+2.57%) |
Apr 17, 2013 | 477.06 | 477.57 | 446.16 | 456.61 | 126,515 | -32.27(-6.60%) |
Apr 16, 2013 | 487.85 | 490.84 | 469.53 | 488.87 | 80,108 | +18.14(+3.85%) |
Apr 15, 2013 | 520.71 | 520.71 | 470.73 | 470.73 | 186,681 | -67.36(-12.52%) |
Apr 12, 2013 | 551.78 | 555.37 | 528.41 | 538.09 | 106,723 | -25.68(-4.55%) |
Apr 11, 2013 | 561.96 | 571.72 | 553.06 | 563.76 | 79,949 | +6.59(+1.18%) |
Apr 10, 2013 | 552.03 | 563.42 | 549.55 | 557.17 | 59,205 | +9.50(+1.73%) |
Apr 09, 2013 | 536.89 | 554.52 | 530.64 | 547.67 | 63,035 | +13.44(+2.52%) |
Apr 08, 2013 | 526.53 | 535.09 | 521.22 | 534.23 | 63,790 | +9.41(+1.79%) |
Apr 05, 2013 | 499.91 | 525.59 | 497.26 | 524.82 | 77,486 | +3.42(+0.66%) |
Apr 04, 2013 | 521.65 | 529.87 | 510.61 | 521.39 | 59,958 | -1.97(-0.38%) |
Apr 03, 2013 | 553.92 | 555.72 | 517.89 | 523.36 | 86,745 | -30.21(-5.46%) |
Apr 02, 2013 | 566.07 | 566.07 | 548.44 | 553.58 | 61,307 | -9.93(-1.76%) |