Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 550.28 | 560.97 | 538.90 | 543.75 | 3,558 | -10.33(-1.86%) |
Oct 30, 2013 | 580.18 | 589.97 | 547.38 | 554.08 | 8,662 | +1.45(+0.26%) |
Oct 29, 2013 | 532.88 | 553.72 | 524.90 | 552.63 | 6,701 | +30.63(+5.87%) |
Oct 28, 2013 | 552.82 | 552.82 | 514.93 | 522.00 | 15,050 | -30.45(-5.51%) |
Oct 25, 2013 | 564.60 | 578.01 | 545.20 | 552.45 | 11,980 | -31.54(-5.40%) |
Oct 24, 2013 | 583.99 | 598.13 | 575.47 | 583.99 | 5,389 | +1.27(+0.22%) |
Oct 23, 2013 | 590.15 | 598.13 | 572.57 | 582.72 | 11,947 | -47.12(-7.48%) |
Oct 22, 2013 | 643.26 | 652.28 | 603.93 | 629.85 | 11,481 | -5.62(-0.88%) |
Oct 21, 2013 | 653.23 | 653.23 | 629.30 | 635.47 | 9,365 | -13.41(-2.07%) |
Oct 18, 2013 | 633.65 | 650.49 | 630.75 | 648.88 | 13,139 | +31.36(+5.08%) |
Oct 17, 2013 | 592.51 | 617.52 | 586.53 | 617.52 | 7,441 | +18.31(+3.05%) |
Oct 16, 2013 | 591.06 | 604.47 | 590.88 | 599.22 | 6,370 | +13.05(+2.23%) |
Oct 15, 2013 | 593.41 | 608.46 | 584.73 | 586.16 | 5,184 | -8.88(-1.49%) |
Oct 14, 2013 | 574.57 | 599.03 | 572.03 | 595.05 | 5,045 | +0.73(+0.12%) |
Oct 11, 2013 | 570.22 | 594.50 | 566.95 | 594.32 | 4,859 | +20.12(+3.50%) |
Oct 10, 2013 | 551.00 | 575.45 | 544.12 | 574.20 | 7,931 | +37.34(+6.95%) |
Oct 09, 2013 | 540.49 | 549.19 | 513.49 | 536.87 | 7,026 | +2.17(+0.41%) |
Oct 08, 2013 | 588.52 | 595.90 | 532.51 | 534.69 | 11,247 | -44.77(-7.73%) |
Oct 07, 2013 | 579.82 | 591.22 | 578.01 | 579.46 | 6,785 | -16.68(-2.80%) |
Oct 04, 2013 | 580.91 | 599.58 | 578.91 | 596.14 | 4,829 | +20.67(+3.59%) |
Oct 03, 2013 | 595.41 | 597.95 | 563.51 | 575.47 | 4,600 | -6.34(-1.09%) |
Oct 02, 2013 | 560.43 | 581.82 | 549.37 | 581.82 | 3,893 | +13.23(+2.33%) |
Oct 01, 2013 | 546.65 | 569.07 | 546.65 | 568.58 | 4,494 | +14.30(+2.58%) |
Sep 27, 2013 | 556.26 | 559.88 | 551.37 | 554.28 | 1,638 | -2.52(-0.45%) |
Sep 26, 2013 | 553.54 | 561.15 | 549.91 | 556.80 | 3,793 | +11.42(+2.09%) |
Sep 25, 2013 | 541.76 | 554.63 | 538.13 | 545.38 | 5,796 | +10.51(+1.97%) |
Sep 24, 2013 | 531.43 | 546.65 | 529.26 | 534.87 | 7,175 | -9.79(-1.80%) |
Sep 23, 2013 | 552.09 | 552.09 | 525.63 | 544.66 | 6,686 | +4.71(+0.87%) |
Sep 20, 2013 | 574.57 | 574.89 | 539.95 | 539.95 | 6,503 | -28.27(-4.98%) |
Sep 19, 2013 | 562.97 | 568.22 | 556.98 | 568.22 | 3,960 | +8.52(+1.52%) |
Sep 18, 2013 | 527.80 | 559.70 | 526.53 | 559.70 | 5,279 | +28.27(+5.32%) |
Sep 17, 2013 | 524.18 | 531.43 | 521.29 | 531.43 | 3,121 | +4.17(+0.79%) |
Sep 16, 2013 | 539.22 | 545.02 | 525.64 | 527.26 | 4,759 | +3.81(+0.73%) |
Sep 13, 2013 | 524.72 | 527.44 | 512.94 | 523.45 | 4,530 | +1.45(+0.28%) |
Sep 12, 2013 | 540.13 | 540.13 | 519.83 | 522.00 | 7,257 | -17.22(-3.19%) |
Sep 11, 2013 | 525.81 | 545.91 | 519.83 | 539.22 | 9,825 | -5.80(-1.06%) |
Sep 10, 2013 | 530.16 | 547.20 | 525.63 | 545.02 | 18,597 | +31.17(+6.07%) |
Sep 09, 2013 | 502.97 | 514.39 | 495.72 | 513.85 | 11,514 | +28.82(+5.94%) |
Sep 06, 2013 | 493.18 | 493.37 | 474.15 | 485.03 | 5,014 | +6.52(+1.36%) |
Sep 05, 2013 | 468.90 | 480.49 | 468.90 | 478.50 | 4,341 | +15.95(+3.45%) |
Sep 04, 2013 | 457.11 | 463.09 | 448.23 | 462.55 | 6,266 | +13.96(+3.11%) |
Sep 03, 2013 | 446.06 | 448.60 | 438.81 | 448.60 | 8,413 | +31.72(+7.61%) |
Aug 30, 2013 | 427.57 | 427.57 | 413.80 | 416.88 | 3,266 | -12.51(-2.91%) |
Aug 29, 2013 | 429.56 | 438.08 | 427.53 | 429.38 | 2,224 | +1.27(+0.30%) |
Aug 28, 2013 | 414.52 | 430.44 | 413.98 | 428.11 | 3,013 | +9.24(+2.21%) |
Aug 27, 2013 | 436.63 | 443.70 | 415.06 | 418.87 | 10,673 | -30.81(-6.85%) |
Aug 26, 2013 | 453.13 | 459.47 | 446.60 | 449.68 | 4,420 | +3.44(+0.77%) |
Aug 23, 2013 | 441.35 | 446.96 | 438.63 | 446.24 | 3,250 | +7.97(+1.82%) |
Aug 22, 2013 | 437.00 | 440.44 | 433.04 | 438.26 | 3,395 | +19.39(+4.63%) |
Aug 21, 2013 | 417.96 | 427.39 | 411.62 | 418.87 | 3,557 | -5.80(-1.37%) |
Aug 20, 2013 | 417.78 | 426.48 | 416.88 | 424.67 | 4,530 | -1.99(-0.47%) |
Aug 19, 2013 | 434.82 | 440.98 | 419.96 | 426.66 | 8,207 | +2.72(+0.64%) |
Aug 16, 2013 | 419.60 | 428.84 | 416.15 | 423.94 | 7,770 | +9.79(+2.36%) |
Aug 15, 2013 | 428.48 | 428.48 | 412.55 | 414.16 | 7,419 | -22.11(-5.07%) |
Aug 14, 2013 | 446.24 | 446.24 | 435.00 | 436.27 | 6,164 | -3.62(-0.82%) |
Aug 13, 2013 | 428.84 | 441.35 | 423.22 | 439.90 | 11,264 | +16.68(+3.94%) |
Aug 12, 2013 | 420.68 | 425.40 | 415.81 | 423.22 | 5,462 | +18.13(+4.47%) |
Aug 09, 2013 | 401.29 | 407.09 | 396.03 | 405.10 | 3,919 | +1.72(+0.43%) |
Aug 08, 2013 | 390.96 | 406.00 | 390.06 | 403.38 | 2,978 | +24.20(+6.38%) |
Aug 07, 2013 | 389.87 | 389.87 | 378.81 | 379.18 | 5,054 | -17.94(-4.52%) |
Aug 06, 2013 | 398.75 | 408.54 | 392.05 | 397.12 | 12,021 | -9.79(-2.41%) |
Aug 05, 2013 | 410.53 | 411.98 | 400.93 | 406.91 | 1,669 | -5.07(-1.23%) |
Aug 02, 2013 | 407.81 | 411.98 | 403.27 | 411.98 | 5,298 | -0.36(-0.09%) |