Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2013 | 424.00 | 429.70 | 422.40 | 428.40 | 58,794 | +8.60(+2.05%) |
Aug 30, 2013 | 424.40 | 425.60 | 416.60 | 419.80 | 50,214 | -3.80(-0.90%) |
Aug 29, 2013 | 422.40 | 427.60 | 421.20 | 423.60 | 77,029 | +1.60(+0.38%) |
Aug 28, 2013 | 435.00 | 441.80 | 417.20 | 422.00 | 255,847 | +26.00(+6.57%) |
Aug 27, 2013 | 395.20 | 400.40 | 393.40 | 396.00 | 121,391 | -4.40(-1.10%) |
Aug 26, 2013 | 390.20 | 410.20 | 390.00 | 400.40 | 124,306 | +11.60(+2.98%) |
Aug 23, 2013 | 395.20 | 398.20 | 384.20 | 388.80 | 122,717 | -7.00(-1.77%) |
Aug 22, 2013 | 409.80 | 413.00 | 387.80 | 395.80 | 94,734 | -14.80(-3.60%) |
Aug 21, 2013 | 420.20 | 422.20 | 404.20 | 410.60 | 29,469 | -12.00(-2.84%) |
Aug 20, 2013 | 416.20 | 428.00 | 416.00 | 422.60 | 51,492 | +10.20(+2.47%) |
Aug 19, 2013 | 412.00 | 416.20 | 411.60 | 412.40 | 40,433 | +0.00(+0.00%) |
Aug 16, 2013 | 411.20 | 418.40 | 408.20 | 412.40 | 27,399 | -2.00(-0.48%) |
Aug 15, 2013 | 420.60 | 424.40 | 414.40 | 414.40 | 33,010 | -10.80(-2.54%) |
Aug 14, 2013 | 426.20 | 429.60 | 419.00 | 425.20 | 32,348 | -2.20(-0.51%) |
Aug 13, 2013 | 429.00 | 433.00 | 424.20 | 427.40 | 47,329 | -2.20(-0.51%) |
Aug 12, 2013 | 420.00 | 430.20 | 416.20 | 429.60 | 42,627 | +7.20(+1.70%) |
Aug 09, 2013 | 427.80 | 432.40 | 421.80 | 422.40 | 75,551 | -5.60(-1.31%) |
Aug 08, 2013 | 440.00 | 442.40 | 421.00 | 428.00 | 115,215 | -12.00(-2.73%) |
Aug 07, 2013 | 447.60 | 447.60 | 436.00 | 440.00 | 96,033 | -10.00(-2.22%) |
Aug 06, 2013 | 458.00 | 458.40 | 436.80 | 450.00 | 114,352 | -12.40(-2.68%) |
Aug 05, 2013 | 457.00 | 463.60 | 455.35 | 462.40 | 67,098 | +5.40(+1.18%) |
Aug 02, 2013 | 461.20 | 462.60 | 455.60 | 457.00 | 19,886 | -6.60(-1.42%) |