Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 495.60 | 497.00 | 486.20 | 492.20 | 20,226 | +0.00(+0.00%) |
Nov 27, 2013 | 495.40 | 497.20 | 491.80 | 492.20 | 36,013 | -3.40(-0.69%) |
Nov 26, 2013 | 490.00 | 497.50 | 490.00 | 495.60 | 52,282 | +8.80(+1.81%) |
Nov 25, 2013 | 480.40 | 492.40 | 478.40 | 486.80 | 44,005 | +6.80(+1.42%) |
Nov 22, 2013 | 485.40 | 488.52 | 468.40 | 480.00 | 61,086 | -6.40(-1.32%) |
Nov 21, 2013 | 479.00 | 490.00 | 478.20 | 486.40 | 33,030 | +6.20(+1.29%) |
Nov 20, 2013 | 481.20 | 485.80 | 475.60 | 480.20 | 22,553 | -0.40(-0.08%) |
Nov 19, 2013 | 483.00 | 486.30 | 476.60 | 480.60 | 29,300 | -3.60(-0.74%) |
Nov 18, 2013 | 489.20 | 490.80 | 482.00 | 484.20 | 25,370 | -4.40(-0.90%) |
Nov 15, 2013 | 496.20 | 496.80 | 487.20 | 488.60 | 31,478 | -2.00(-0.41%) |
Nov 14, 2013 | 490.40 | 493.80 | 483.80 | 490.60 | 28,267 | +8.60(+1.78%) |
Nov 12, 2013 | 479.80 | 482.00 | 475.40 | 482.00 | 27,821 | +4.00(+0.84%) |
Nov 11, 2013 | 478.80 | 480.00 | 469.62 | 478.00 | 37,721 | +7.00(+1.49%) |
Nov 08, 2013 | 456.20 | 472.30 | 453.00 | 471.00 | 35,691 | +17.20(+3.79%) |
Nov 07, 2013 | 456.20 | 470.60 | 452.00 | 453.80 | 41,092 | -1.80(-0.40%) |
Nov 06, 2013 | 474.60 | 475.60 | 454.00 | 455.60 | 35,615 | -17.40(-3.68%) |
Nov 05, 2013 | 473.40 | 476.00 | 465.40 | 473.00 | 32,795 | -2.80(-0.59%) |
Nov 04, 2013 | 461.20 | 477.00 | 459.00 | 475.80 | 42,088 | +15.60(+3.39%) |
Nov 01, 2013 | 462.00 | 465.40 | 450.40 | 460.20 | 40,075 | -4.00(-0.86%) |
Oct 31, 2013 | 461.60 | 466.00 | 454.20 | 464.20 | 46,087 | +2.60(+0.56%) |
Oct 30, 2013 | 470.20 | 470.60 | 461.20 | 461.60 | 28,745 | -7.20(-1.54%) |
Oct 29, 2013 | 465.40 | 470.00 | 462.00 | 468.80 | 17,613 | +3.40(+0.73%) |
Oct 28, 2013 | 464.40 | 468.40 | 462.00 | 465.40 | 31,752 | +0.00(+0.00%) |
Oct 25, 2013 | 467.60 | 467.60 | 462.00 | 465.40 | 14,929 | -0.20(-0.04%) |
Oct 24, 2013 | 458.80 | 466.20 | 454.60 | 465.60 | 28,951 | +6.20(+1.35%) |
Oct 23, 2013 | 453.20 | 459.80 | 453.20 | 459.40 | 29,854 | +3.60(+0.79%) |
Oct 22, 2013 | 456.20 | 456.20 | 448.20 | 455.80 | 29,591 | +2.20(+0.49%) |
Oct 21, 2013 | 444.80 | 453.80 | 444.40 | 453.60 | 53,830 | +8.00(+1.80%) |
Oct 18, 2013 | 448.80 | 448.80 | 436.80 | 445.60 | 53,065 | +0.40(+0.09%) |
Oct 17, 2013 | 447.60 | 449.32 | 440.00 | 445.20 | 37,387 | -3.20(-0.71%) |
Oct 16, 2013 | 440.80 | 450.00 | 438.70 | 448.40 | 31,865 | +9.40(+2.14%) |
Oct 15, 2013 | 442.80 | 443.00 | 436.20 | 439.00 | 29,169 | -4.20(-0.95%) |
Oct 14, 2013 | 437.40 | 445.40 | 437.00 | 443.20 | 50,702 | +3.40(+0.77%) |
Oct 11, 2013 | 442.20 | 443.60 | 436.20 | 439.80 | 70,662 | -5.00(-1.12%) |
Oct 10, 2013 | 452.80 | 454.80 | 443.00 | 444.80 | 44,264 | -3.40(-0.76%) |
Oct 09, 2013 | 450.40 | 453.80 | 445.60 | 448.20 | 45,478 | +0.60(+0.13%) |
Oct 08, 2013 | 463.40 | 463.40 | 447.20 | 447.60 | 53,644 | -16.60(-3.58%) |
Oct 07, 2013 | 473.20 | 473.20 | 463.80 | 464.20 | 31,710 | -12.00(-2.52%) |
Oct 04, 2013 | 476.60 | 479.40 | 474.20 | 476.20 | 40,803 | -1.40(-0.29%) |
Oct 03, 2013 | 483.00 | 484.00 | 476.80 | 477.60 | 41,827 | -3.80(-0.79%) |
Oct 02, 2013 | 474.20 | 482.20 | 468.60 | 481.40 | 40,551 | +5.00(+1.05%) |
Oct 01, 2013 | 472.00 | 480.00 | 470.80 | 476.40 | 30,708 | -0.40(-0.08%) |
Sep 27, 2013 | 478.20 | 485.60 | 474.40 | 476.80 | 21,469 | -4.20(-0.87%) |
Sep 26, 2013 | 473.40 | 481.20 | 472.20 | 481.00 | 40,783 | +9.80(+2.08%) |
Sep 25, 2013 | 474.80 | 480.40 | 467.80 | 471.20 | 41,319 | -1.60(-0.34%) |
Sep 24, 2013 | 475.60 | 477.85 | 463.80 | 472.80 | 51,176 | -3.60(-0.76%) |
Sep 23, 2013 | 477.20 | 480.20 | 471.20 | 476.40 | 73,428 | -3.00(-0.63%) |
Sep 20, 2013 | 475.20 | 480.40 | 462.00 | 479.40 | 94,588 | +7.80(+1.65%) |
Sep 19, 2013 | 462.00 | 472.00 | 458.40 | 471.60 | 125,410 | +16.60(+3.65%) |
Sep 18, 2013 | 449.80 | 455.00 | 441.40 | 455.00 | 40,806 | +5.80(+1.29%) |
Sep 17, 2013 | 441.60 | 450.20 | 441.60 | 449.20 | 32,310 | +9.40(+2.14%) |
Sep 16, 2013 | 448.60 | 449.00 | 439.58 | 439.80 | 35,646 | -5.00(-1.12%) |
Sep 13, 2013 | 443.00 | 445.40 | 438.20 | 444.80 | 35,285 | +2.40(+0.54%) |
Sep 12, 2013 | 455.40 | 456.40 | 440.60 | 442.40 | 53,124 | -14.40(-3.15%) |
Sep 11, 2013 | 448.80 | 457.10 | 446.40 | 456.80 | 55,386 | +7.20(+1.60%) |
Sep 10, 2013 | 448.80 | 449.80 | 441.00 | 449.60 | 34,223 | +1.80(+0.40%) |
Sep 09, 2013 | 440.00 | 448.00 | 437.40 | 447.80 | 54,925 | +14.00(+3.23%) |
Sep 06, 2013 | 437.20 | 437.80 | 425.00 | 433.80 | 36,167 | -0.20(-0.05%) |
Sep 05, 2013 | 426.80 | 436.00 | 426.80 | 434.00 | 37,379 | +7.20(+1.69%) |
Sep 04, 2013 | 429.40 | 430.00 | 424.80 | 426.80 | 35,277 | -1.60(-0.37%) |