Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 535.65 | 569.70 | 503.10 | 540.15 | 0 | +3.30(+0.61%) |
Sep 26, 2013 | 504.60 | 537.00 | 503.85 | 536.85 | 235,206 | +34.65(+6.90%) |
Sep 25, 2013 | 517.20 | 517.35 | 492.15 | 502.20 | 230,032 | -11.85(-2.31%) |
Sep 24, 2013 | 494.85 | 514.20 | 486.45 | 514.05 | 318,611 | +23.85(+4.87%) |
Sep 23, 2013 | 445.80 | 493.50 | 441.15 | 490.20 | 437,381 | +55.80(+12.85%) |
Sep 20, 2013 | 430.50 | 439.65 | 417.30 | 434.40 | 0 | +5.40(+1.26%) |
Sep 19, 2013 | 405.00 | 430.50 | 405.00 | 429.00 | 280,800 | +27.60(+6.88%) |
Sep 18, 2013 | 386.25 | 402.45 | 379.50 | 401.40 | 0 | +15.45(+4.00%) |
Sep 17, 2013 | 376.50 | 390.45 | 376.50 | 385.95 | 0 | +12.30(+3.29%) |
Sep 16, 2013 | 366.96 | 375.15 | 363.40 | 373.65 | 102,111 | +15.15(+4.23%) |
Sep 13, 2013 | 356.25 | 363.30 | 351.15 | 358.50 | 0 | +2.40(+0.67%) |
Sep 12, 2013 | 349.95 | 364.80 | 349.50 | 356.10 | 0 | +7.35(+2.11%) |
Sep 11, 2013 | 368.25 | 369.45 | 343.95 | 348.75 | 0 | -19.95(-5.41%) |
Sep 10, 2013 | 371.70 | 374.74 | 364.50 | 368.70 | 70,840 | +0.60(+0.16%) |
Sep 09, 2013 | 360.00 | 371.25 | 357.90 | 368.10 | 106,766 | +11.25(+3.15%) |
Sep 06, 2013 | 360.75 | 366.75 | 350.85 | 356.85 | 0 | -3.00(-0.83%) |
Sep 05, 2013 | 363.30 | 376.50 | 357.60 | 359.85 | 112,099 | +1.35(+0.38%) |
Sep 04, 2013 | 337.35 | 359.85 | 331.80 | 358.50 | 151,259 | +22.50(+6.70%) |
Sep 03, 2013 | 331.35 | 338.25 | 329.25 | 336.00 | 0 | +10.20(+3.13%) |
Aug 30, 2013 | 336.90 | 339.99 | 323.70 | 325.80 | 0 | -10.35(-3.08%) |
Aug 29, 2013 | 332.25 | 341.55 | 328.20 | 336.15 | 75,630 | +7.95(+2.42%) |
Aug 28, 2013 | 328.80 | 335.10 | 320.70 | 328.20 | 122,945 | -1.20(-0.36%) |
Aug 27, 2013 | 347.10 | 351.60 | 329.10 | 329.40 | 116,206 | -25.20(-7.11%) |
Aug 26, 2013 | 357.00 | 359.85 | 349.50 | 354.60 | 0 | +0.75(+0.21%) |
Aug 23, 2013 | 349.80 | 354.45 | 342.30 | 353.85 | 0 | +4.95(+1.42%) |
Aug 22, 2013 | 335.85 | 358.80 | 335.85 | 348.90 | 176,630 | +15.00(+4.49%) |
Aug 21, 2013 | 315.90 | 334.95 | 314.70 | 333.90 | 159,405 | +18.00(+5.70%) |
Aug 20, 2013 | 300.75 | 319.80 | 300.30 | 315.90 | 86,767 | +15.90(+5.30%) |
Aug 19, 2013 | 300.45 | 310.35 | 299.62 | 300.00 | 72,062 | -1.80(-0.60%) |
Aug 16, 2013 | 303.75 | 309.00 | 299.42 | 301.80 | 0 | -1.20(-0.40%) |
Aug 15, 2013 | 301.80 | 304.65 | 291.30 | 303.00 | 95,517 | -3.30(-1.08%) |
Aug 14, 2013 | 304.05 | 307.74 | 299.55 | 306.30 | 67,580 | +1.65(+0.54%) |
Aug 13, 2013 | 304.20 | 306.75 | 298.95 | 304.65 | 86,036 | -0.75(-0.25%) |
Aug 12, 2013 | 293.10 | 307.50 | 289.20 | 305.40 | 182,085 | +21.15(+7.44%) |
Aug 09, 2013 | 282.00 | 289.20 | 278.55 | 284.25 | 114,031 | +0.15(+0.05%) |
Aug 08, 2013 | 303.00 | 304.35 | 280.50 | 284.10 | 129,842 | -14.85(-4.97%) |
Aug 07, 2013 | 303.90 | 306.00 | 291.15 | 298.95 | 93,202 | -6.45(-2.11%) |
Aug 06, 2013 | 315.00 | 321.90 | 297.15 | 305.40 | 131,066 | -15.15(-4.73%) |
Aug 05, 2013 | 324.75 | 336.00 | 318.75 | 320.55 | 123,995 | -3.00(-0.93%) |
Aug 02, 2013 | 311.55 | 328.35 | 310.50 | 323.55 | 82,235 | +10.50(+3.35%) |
Aug 01, 2013 | 313.65 | 317.85 | 309.00 | 313.05 | 76,203 | +5.85(+1.90%) |
Jul 31, 2013 | 309.60 | 313.95 | 303.75 | 307.20 | 54,769 | -1.65(-0.53%) |
Jul 30, 2013 | 300.45 | 310.50 | 297.15 | 308.85 | 0 | +10.20(+3.42%) |
Jul 29, 2013 | 304.05 | 305.70 | 294.94 | 298.65 | 0 | -5.40(-1.78%) |
Jul 26, 2013 | 301.95 | 305.25 | 296.42 | 304.05 | 0 | -1.50(-0.49%) |
Jul 25, 2013 | 297.00 | 307.21 | 288.01 | 305.55 | 0 | +8.85(+2.98%) |
Jul 24, 2013 | 311.25 | 314.18 | 293.55 | 296.70 | 0 | -10.80(-3.51%) |
Jul 23, 2013 | 322.50 | 324.45 | 304.80 | 307.50 | 0 | -13.80(-4.30%) |
Jul 22, 2013 | 317.70 | 328.20 | 311.55 | 321.30 | 109,507 | +5.10(+1.61%) |
Jul 19, 2013 | 311.85 | 324.00 | 308.40 | 316.20 | 119,071 | +5.85(+1.88%) |
Jul 18, 2013 | 311.40 | 314.85 | 305.25 | 310.35 | 0 | -0.75(-0.24%) |
Jul 17, 2013 | 301.50 | 311.70 | 300.60 | 311.10 | 69,946 | +7.95(+2.62%) |
Jul 16, 2013 | 316.80 | 318.45 | 300.00 | 303.15 | 0 | -12.90(-4.08%) |
Jul 15, 2013 | 310.50 | 325.65 | 304.50 | 316.05 | 151,691 | +11.10(+3.64%) |
Jul 12, 2013 | 294.90 | 311.85 | 291.75 | 304.95 | 0 | +11.70(+3.99%) |
Jul 11, 2013 | 303.45 | 304.95 | 288.00 | 293.25 | 0 | -6.00(-2.01%) |
Jul 10, 2013 | 312.00 | 316.50 | 297.60 | 299.25 | 153,980 | +0.30(+0.10%) |
Jul 09, 2013 | 294.75 | 301.20 | 289.50 | 298.95 | 153,564 | +5.25(+1.79%) |
Jul 08, 2013 | 321.00 | 329.70 | 292.65 | 293.70 | 399,439 | -25.35(-7.95%) |
Jul 05, 2013 | 280.50 | 321.30 | 280.38 | 319.05 | 0 | +39.30(+14.05%) |
Jul 03, 2013 | 276.75 | 281.40 | 267.75 | 279.75 | 0 | +4.20(+1.52%) |
Jul 02, 2013 | 247.20 | 275.70 | 246.75 | 275.55 | 313,083 | +30.15(+12.29%) |