Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 575.60 | 578.80 | 564.47 | 568.07 | 1,832 | +0.87(+0.15%) |
Aug 29, 2013 | 563.40 | 596.60 | 559.20 | 567.20 | 7,782 | -11.93(-2.06%) |
Aug 28, 2013 | 584.80 | 591.00 | 577.13 | 579.13 | 1,642 | +2.13(+0.37%) |
Aug 27, 2013 | 603.98 | 603.98 | 577.00 | 577.00 | 2,750 | -11.33(-1.93%) |
Aug 26, 2013 | 590.73 | 590.73 | 583.53 | 588.33 | 309 | -4.87(-0.82%) |
Aug 23, 2013 | 587.80 | 593.60 | 585.33 | 593.20 | 603 | +13.80(+2.38%) |
Aug 22, 2013 | 590.60 | 592.13 | 573.67 | 579.40 | 3,443 | -21.53(-3.58%) |
Aug 21, 2013 | 596.60 | 602.33 | 595.67 | 600.93 | 916 | -8.47(-1.39%) |
Aug 20, 2013 | 600.00 | 609.80 | 594.00 | 609.40 | 796 | +0.40(+0.07%) |
Aug 19, 2013 | 599.27 | 609.40 | 595.00 | 609.00 | 3,017 | -31.13(-4.86%) |
Aug 16, 2013 | 636.27 | 641.26 | 636.00 | 640.13 | 1,661 | +15.80(+2.53%) |
Aug 15, 2013 | 655.33 | 655.33 | 621.67 | 624.33 | 2,362 | -24.80(-3.82%) |
Aug 14, 2013 | 649.67 | 649.73 | 638.80 | 649.13 | 2,004 | -10.33(-1.57%) |
Aug 13, 2013 | 670.20 | 670.20 | 657.53 | 659.47 | 1,808 | -0.93(-0.14%) |
Aug 12, 2013 | 652.20 | 661.13 | 638.53 | 660.40 | 4,116 | -32.40(-4.68%) |
Aug 09, 2013 | 666.53 | 693.33 | 659.47 | 692.80 | 2,149 | +36.60(+5.58%) |
Aug 08, 2013 | 688.80 | 736.33 | 655.50 | 656.20 | 9,909 | -30.67(-4.46%) |
Aug 07, 2013 | 678.73 | 689.07 | 678.13 | 686.87 | 2,621 | +25.00(+3.78%) |
Aug 06, 2013 | 655.27 | 662.40 | 650.07 | 661.87 | 1,473 | +10.73(+1.65%) |
Aug 05, 2013 | 648.87 | 663.12 | 644.00 | 651.13 | 3,929 | +2.27(+0.35%) |
Aug 02, 2013 | 631.53 | 650.27 | 629.33 | 648.87 | 2,159 | +15.53(+2.45%) |
Aug 01, 2013 | 620.07 | 648.20 | 620.00 | 633.33 | 7,319 | +18.27(+2.97%) |
Jul 31, 2013 | 606.40 | 620.19 | 606.40 | 615.07 | 2,079 | +2.07(+0.34%) |
Jul 30, 2013 | 606.67 | 620.13 | 600.00 | 613.00 | 988 | +12.27(+2.04%) |
Jul 29, 2013 | 612.27 | 617.33 | 597.80 | 600.73 | 3,336 | +29.33(+5.13%) |
Jul 26, 2013 | 558.80 | 575.73 | 558.80 | 571.40 | 720 | +24.13(+4.41%) |
Jul 25, 2013 | 525.00 | 549.32 | 525.00 | 547.27 | 6,191 | +15.47(+2.91%) |
Jul 24, 2013 | 527.20 | 534.00 | 513.73 | 531.80 | 1,263 | +8.93(+1.71%) |
Jul 23, 2013 | 519.40 | 526.13 | 518.13 | 522.87 | 715 | -15.73(-2.92%) |
Jul 22, 2013 | 544.87 | 550.00 | 513.20 | 538.60 | 2,138 | +25.40(+4.95%) |
Jul 19, 2013 | 510.87 | 519.73 | 510.87 | 513.20 | 674 | +6.53(+1.29%) |
Jul 18, 2013 | 545.20 | 546.93 | 499.27 | 506.67 | 4,000 | -55.73(-9.91%) |
Jul 17, 2013 | 552.93 | 562.40 | 552.93 | 562.40 | 421 | +16.00(+2.93%) |
Jul 16, 2013 | 560.40 | 561.40 | 538.54 | 546.40 | 1,970 | -3.67(-0.67%) |
Jul 15, 2013 | 572.07 | 586.40 | 550.07 | 550.07 | 3,777 | -6.87(-1.23%) |
Jul 12, 2013 | 552.93 | 557.73 | 547.27 | 556.93 | 809 | -9.00(-1.59%) |
Jul 11, 2013 | 560.27 | 572.67 | 543.93 | 565.93 | 940 | +15.13(+2.75%) |
Jul 10, 2013 | 535.87 | 556.00 | 534.87 | 550.80 | 941 | -2.00(-0.36%) |
Jul 09, 2013 | 542.07 | 559.47 | 542.00 | 552.80 | 557 | +17.33(+3.24%) |
Jul 08, 2013 | 533.87 | 538.40 | 524.67 | 535.47 | 3,930 | -40.07(-6.96%) |
Jul 05, 2013 | 570.13 | 578.67 | 570.13 | 575.53 | 142 | +6.33(+1.11%) |
Jul 03, 2013 | 580.20 | 581.67 | 558.47 | 569.20 | 1,306 | +9.40(+1.68%) |
Jul 02, 2013 | 579.40 | 580.73 | 558.47 | 559.80 | 2,988 | -25.40(-4.34%) |
Jul 01, 2013 | 581.80 | 596.67 | 576.31 | 585.20 | 3,819 | -1.47(-0.25%) |
Jun 28, 2013 | 586.73 | 601.93 | 578.39 | 586.67 | 5,502 | +48.43(+9.00%) |
Jun 26, 2013 | 549.60 | 557.20 | 536.13 | 538.24 | 3,365 | -14.70(-2.66%) |
Jun 25, 2013 | 538.60 | 558.87 | 538.51 | 552.93 | 5,432 | +20.87(+3.92%) |
Jun 24, 2013 | 528.67 | 534.00 | 518.93 | 532.07 | 2,173 | +12.73(+2.45%) |
Jun 21, 2013 | 505.20 | 526.00 | 504.07 | 519.33 | 6,203 | +22.80(+4.59%) |
Jun 20, 2013 | 493.47 | 503.47 | 488.20 | 496.53 | 7,415 | +16.60(+3.46%) |
Jun 19, 2013 | 477.87 | 481.40 | 474.93 | 479.93 | 1,612 | -10.93(-2.23%) |
Jun 18, 2013 | 490.87 | 501.41 | 481.53 | 490.87 | 3,920 | -6.07(-1.22%) |
Jun 17, 2013 | 512.93 | 514.33 | 493.06 | 496.93 | 5,777 | -39.60(-7.38%) |
Jun 14, 2013 | 524.00 | 537.88 | 523.33 | 536.53 | 7,105 | +22.07(+4.29%) |
Jun 13, 2013 | 537.60 | 541.15 | 508.07 | 514.47 | 10,480 | -13.07(-2.48%) |
Jun 12, 2013 | 537.40 | 537.60 | 524.61 | 527.53 | 6,807 | -14.47(-2.67%) |
Jun 11, 2013 | 531.33 | 542.93 | 528.07 | 542.00 | 7,583 | +19.73(+3.78%) |