Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 855.31 | 855.81 | 840.15 | 855.81 | 52,345 | +5.71(+0.67%) |
Aug 29, 2013 | 847.06 | 854.90 | 841.33 | 850.10 | 31,757 | -1.25(-0.15%) |
Aug 28, 2013 | 855.90 | 857.00 | 846.40 | 851.35 | 24,023 | -4.65(-0.54%) |
Aug 27, 2013 | 863.20 | 867.16 | 852.11 | 856.00 | 27,602 | -18.77(-2.15%) |
Aug 26, 2013 | 870.00 | 883.84 | 870.00 | 874.77 | 18,374 | +2.65(+0.30%) |
Aug 23, 2013 | 901.85 | 901.85 | 867.54 | 872.12 | 31,513 | -25.21(-2.81%) |
Aug 22, 2013 | 880.10 | 900.19 | 880.10 | 897.33 | 21,650 | +15.28(+1.73%) |
Aug 21, 2013 | 881.75 | 893.87 | 877.29 | 882.05 | 47,376 | -0.45(-0.05%) |
Aug 20, 2013 | 846.14 | 884.80 | 846.00 | 882.50 | 46,290 | +32.51(+3.82%) |
Aug 19, 2013 | 870.00 | 872.40 | 844.01 | 849.99 | 28,324 | -24.00(-2.75%) |
Aug 16, 2013 | 894.00 | 903.69 | 873.99 | 873.99 | 40,425 | -8.12(-0.92%) |
Aug 15, 2013 | 841.85 | 888.59 | 830.81 | 882.11 | 38,026 | +23.30(+2.71%) |
Aug 14, 2013 | 873.01 | 876.00 | 852.75 | 858.81 | 25,382 | -17.90(-2.04%) |
Aug 13, 2013 | 888.00 | 889.90 | 867.57 | 876.71 | 41,697 | -17.29(-1.93%) |
Aug 12, 2013 | 885.99 | 901.00 | 884.00 | 894.00 | 34,710 | +4.90(+0.55%) |
Aug 09, 2013 | 888.06 | 897.90 | 884.05 | 889.10 | 85,653 | -4.50(-0.50%) |
Aug 08, 2013 | 884.74 | 900.85 | 880.25 | 893.60 | 43,322 | +12.33(+1.40%) |
Aug 07, 2013 | 892.50 | 893.19 | 875.26 | 881.27 | 50,900 | -17.73(-1.97%) |
Aug 06, 2013 | 918.00 | 918.00 | 896.33 | 899.00 | 34,866 | -25.00(-2.71%) |
Aug 05, 2013 | 933.35 | 936.21 | 920.00 | 924.00 | 32,790 | -16.00(-1.70%) |
Aug 02, 2013 | 930.01 | 947.00 | 930.01 | 940.00 | 28,491 | +5.25(+0.56%) |
Aug 01, 2013 | 935.00 | 948.99 | 930.55 | 934.75 | 59,544 | +9.15(+0.99%) |
Jul 31, 2013 | 892.25 | 933.55 | 892.24 | 925.60 | 56,569 | +29.27(+3.27%) |
Jul 30, 2013 | 903.50 | 903.99 | 889.32 | 896.33 | 59,805 | -0.66(-0.07%) |
Jul 29, 2013 | 900.48 | 911.98 | 889.34 | 896.99 | 37,695 | -3.77(-0.42%) |
Jul 26, 2013 | 905.36 | 908.01 | 894.74 | 900.76 | 66,560 | -7.35(-0.81%) |
Jul 25, 2013 | 902.70 | 908.11 | 890.85 | 908.11 | 38,557 | -4.64(-0.51%) |
Jul 24, 2013 | 938.43 | 938.43 | 909.00 | 912.75 | 48,941 | -24.71(-2.64%) |
Jul 23, 2013 | 927.00 | 939.87 | 918.55 | 937.46 | 34,268 | +14.48(+1.57%) |
Jul 22, 2013 | 925.11 | 941.48 | 911.06 | 922.98 | 42,099 | -17.67(-1.88%) |
Jul 19, 2013 | 940.00 | 946.00 | 934.99 | 940.65 | 45,332 | -0.34(-0.04%) |
Jul 18, 2013 | 942.89 | 952.00 | 940.00 | 940.99 | 28,152 | +1.21(+0.13%) |
Jul 17, 2013 | 924.15 | 944.17 | 920.01 | 939.78 | 26,728 | +9.52(+1.02%) |
Jul 16, 2013 | 936.35 | 936.98 | 928.00 | 930.26 | 51,481 | -12.69(-1.35%) |
Jul 15, 2013 | 953.20 | 955.01 | 938.00 | 942.95 | 25,625 | -13.02(-1.36%) |
Jul 12, 2013 | 957.35 | 967.00 | 944.37 | 955.97 | 24,632 | -6.43(-0.67%) |
Jul 11, 2013 | 939.25 | 964.61 | 939.25 | 962.40 | 20,584 | +36.89(+3.99%) |
Jul 10, 2013 | 932.60 | 935.24 | 918.00 | 925.51 | 60,846 | -5.28(-0.57%) |
Jul 09, 2013 | 926.98 | 933.00 | 917.66 | 930.79 | 72,522 | +13.13(+1.43%) |
Jul 08, 2013 | 923.00 | 932.00 | 915.00 | 917.66 | 40,460 | -6.48(-0.70%) |
Jul 05, 2013 | 934.00 | 934.00 | 912.68 | 924.14 | 28,709 | -13.83(-1.47%) |
Jul 03, 2013 | 932.25 | 938.00 | 929.38 | 937.97 | 30,577 | +1.07(+0.11%) |
Jul 02, 2013 | 939.95 | 946.99 | 931.80 | 936.90 | 42,066 | +1.00(+0.11%) |
Jul 01, 2013 | 929.90 | 937.89 | 923.26 | 935.90 | 62,968 | +13.90(+1.51%) |
Jun 28, 2013 | 926.00 | 927.99 | 918.00 | 922.00 | 49,319 | -8.00(-0.86%) |
Jun 27, 2013 | 910.98 | 932.23 | 907.00 | 930.00 | 37,041 | +22.77(+2.51%) |
Jun 26, 2013 | 923.00 | 926.78 | 903.60 | 907.23 | 43,176 | -6.76(-0.74%) |
Jun 25, 2013 | 924.11 | 935.35 | 905.97 | 913.99 | 57,260 | -2.16(-0.24%) |
Jun 24, 2013 | 907.74 | 921.88 | 892.50 | 916.15 | 39,507 | +0.90(+0.10%) |
Jun 21, 2013 | 941.40 | 941.42 | 907.56 | 915.25 | 83,943 | -24.08(-2.56%) |
Jun 20, 2013 | 962.50 | 967.00 | 930.00 | 939.33 | 36,692 | -30.66(-3.16%) |
Jun 19, 2013 | 983.55 | 985.00 | 967.51 | 969.99 | 36,210 | -17.30(-1.75%) |
Jun 18, 2013 | 987.50 | 991.98 | 981.54 | 987.29 | 21,428 | +3.95(+0.40%) |
Jun 17, 2013 | 967.95 | 987.48 | 967.43 | 983.34 | 30,417 | +19.74(+2.05%) |
Jun 14, 2013 | 961.80 | 970.97 | 959.10 | 963.60 | 27,339 | +6.71(+0.70%) |
Jun 13, 2013 | 943.49 | 962.00 | 939.53 | 956.89 | 36,256 | +17.84(+1.90%) |
Jun 12, 2013 | 956.27 | 956.27 | 935.25 | 939.05 | 41,218 | -13.31(-1.40%) |
Jun 11, 2013 | 954.75 | 964.13 | 948.00 | 952.36 | 43,899 | -13.86(-1.43%) |
Jun 10, 2013 | 983.00 | 983.00 | 964.10 | 966.22 | 35,334 | -16.78(-1.71%) |
Jun 07, 2013 | 976.94 | 985.00 | 967.60 | 983.00 | 31,999 | +10.02(+1.03%) |
Jun 06, 2013 | 951.00 | 972.98 | 947.83 | 972.98 | 44,589 | +22.08(+2.32%) |
Jun 05, 2013 | 958.93 | 963.08 | 943.20 | 950.90 | 39,839 | -13.10(-1.36%) |
Jun 04, 2013 | 985.00 | 989.87 | 957.53 | 964.00 | 62,110 | -19.35(-1.97%) |