Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2013 | 391.86 | 412.35 | 391.86 | 412.35 | 9,792 | +33.08(+8.72%) |
Jul 31, 2013 | 370.30 | 384.78 | 368.85 | 379.27 | 4,070 | +6.07(+1.63%) |
Jul 30, 2013 | 375.01 | 375.19 | 367.39 | 373.19 | 4,140 | +2.36(+0.64%) |
Jul 29, 2013 | 380.63 | 382.44 | 367.76 | 370.84 | 12,520 | -17.58(-4.53%) |
Jul 26, 2013 | 376.82 | 388.42 | 374.61 | 388.42 | 6,536 | +7.25(+1.90%) |
Jul 25, 2013 | 371.56 | 381.17 | 370.30 | 381.17 | 11,196 | +25.38(+7.13%) |
Jul 24, 2013 | 354.53 | 361.96 | 351.63 | 355.80 | 8,459 | -7.79(-2.14%) |
Jul 23, 2013 | 361.41 | 364.86 | 358.88 | 363.59 | 10,077 | +13.41(+3.83%) |
Jul 22, 2013 | 349.09 | 351.63 | 347.30 | 350.18 | 5,923 | +2.88(+0.83%) |
Jul 19, 2013 | 347.46 | 349.81 | 341.66 | 347.30 | 5,813 | -1.43(-0.41%) |
Jul 18, 2013 | 340.57 | 350.36 | 339.30 | 348.73 | 7,257 | +6.71(+1.96%) |
Jul 17, 2013 | 336.58 | 342.02 | 335.31 | 342.02 | 5,659 | +10.15(+3.06%) |
Jul 16, 2013 | 331.51 | 336.22 | 271.88 | 331.87 | 17,241 | +2.54(+0.77%) |
Jul 15, 2013 | 320.63 | 330.60 | 316.83 | 329.33 | 8,240 | +13.41(+4.25%) |
Jul 12, 2013 | 315.38 | 318.64 | 312.66 | 315.92 | 5,072 | -9.97(-3.06%) |
Jul 11, 2013 | 317.01 | 326.25 | 312.66 | 325.89 | 10,604 | +31.72(+10.78%) |
Jul 10, 2013 | 293.63 | 296.53 | 291.81 | 294.17 | 4,509 | +3.99(+1.37%) |
Jul 09, 2013 | 290.00 | 291.81 | 286.58 | 290.18 | 2,946 | +4.22(+1.48%) |
Jul 08, 2013 | 286.92 | 291.49 | 284.93 | 285.96 | 2,137 | +0.67(+0.23%) |
Jul 05, 2013 | 286.56 | 287.46 | 279.13 | 285.29 | 1,875 | +10.33(+3.76%) |
Jul 03, 2013 | 274.05 | 280.02 | 272.42 | 274.96 | 2,694 | -8.01(-2.83%) |
Jul 02, 2013 | 288.19 | 295.80 | 278.78 | 282.97 | 7,826 | -3.77(-1.31%) |
Jul 01, 2013 | 287.28 | 292.72 | 281.12 | 286.74 | 5,177 | -1.09(-0.38%) |
Jun 28, 2013 | 286.92 | 290.00 | 277.86 | 287.83 | 9,634 | +19.39(+7.22%) |
Jun 26, 2013 | 266.98 | 268.98 | 262.81 | 268.43 | 12,654 | +12.91(+5.05%) |
Jun 25, 2013 | 253.75 | 257.38 | 246.50 | 255.53 | 7,271 | +12.47(+5.13%) |
Jun 24, 2013 | 251.03 | 251.03 | 232.00 | 243.06 | 21,515 | -21.64(-8.18%) |
Jun 21, 2013 | 271.88 | 271.88 | 259.04 | 264.70 | 3,480 | +6.42(+2.48%) |
Jun 20, 2013 | 278.22 | 282.91 | 258.28 | 258.28 | 13,771 | -33.19(-11.39%) |
Jun 19, 2013 | 305.41 | 305.77 | 290.73 | 291.47 | 3,251 | -18.29(-5.90%) |
Jun 18, 2013 | 303.05 | 311.93 | 303.05 | 309.76 | 2,086 | +4.53(+1.48%) |
Jun 17, 2013 | 299.79 | 306.13 | 298.21 | 305.23 | 3,775 | +16.46(+5.70%) |
Jun 14, 2013 | 291.09 | 296.35 | 287.10 | 288.77 | 3,006 | -14.10(-4.66%) |
Jun 13, 2013 | 290.18 | 303.96 | 290.00 | 302.87 | 5,418 | +6.45(+2.18%) |
Jun 12, 2013 | 308.13 | 309.21 | 295.08 | 296.42 | 3,266 | -7.18(-2.36%) |
Jun 11, 2013 | 303.78 | 309.21 | 301.60 | 303.60 | 4,600 | -13.59(-4.29%) |
Jun 10, 2013 | 315.38 | 319.34 | 310.30 | 317.19 | 2,317 | -3.81(-1.19%) |
Jun 07, 2013 | 307.04 | 322.08 | 306.31 | 321.00 | 6,946 | +6.71(+2.13%) |
Jun 06, 2013 | 301.06 | 314.84 | 301.06 | 314.29 | 3,059 | +9.24(+3.03%) |
Jun 05, 2013 | 312.30 | 316.21 | 304.88 | 305.05 | 5,527 | -13.25(-4.16%) |
Jun 04, 2013 | 318.10 | 323.17 | 315.20 | 318.30 | 2,692 | -1.25(-0.39%) |