Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 512.81 | 523.59 | 504.42 | 521.60 | 12,285 | +9.59(+1.87%) |
Oct 30, 2013 | 511.21 | 516.80 | 506.42 | 512.01 | 23,399 | +2.80(+0.55%) |
Oct 29, 2013 | 518.80 | 522.79 | 509.22 | 509.22 | 16,061 | -8.39(-1.62%) |
Oct 28, 2013 | 522.79 | 522.79 | 515.21 | 517.60 | 9,940 | -5.19(-0.99%) |
Oct 25, 2013 | 536.77 | 536.77 | 512.01 | 522.79 | 16,104 | -14.38(-2.68%) |
Oct 24, 2013 | 538.37 | 542.37 | 534.38 | 537.17 | 12,113 | +0.80(+0.15%) |
Oct 23, 2013 | 536.37 | 541.97 | 535.18 | 536.37 | 11,754 | -3.99(-0.74%) |
Oct 22, 2013 | 531.98 | 542.47 | 531.18 | 540.37 | 9,294 | +9.19(+1.73%) |
Oct 21, 2013 | 543.16 | 543.16 | 528.59 | 531.18 | 10,449 | -13.58(-2.49%) |
Oct 18, 2013 | 543.56 | 547.16 | 538.37 | 544.76 | 7,648 | +5.59(+1.04%) |
Oct 17, 2013 | 523.59 | 539.17 | 520.80 | 539.17 | 7,593 | +11.58(+2.20%) |
Oct 16, 2013 | 528.79 | 532.78 | 523.19 | 527.59 | 10,277 | +2.40(+0.46%) |
Oct 15, 2013 | 528.79 | 529.98 | 523.19 | 525.19 | 11,915 | -4.79(-0.90%) |
Oct 14, 2013 | 512.01 | 529.98 | 508.42 | 529.98 | 15,755 | +16.77(+3.27%) |
Oct 11, 2013 | 496.83 | 513.61 | 492.44 | 513.21 | 9,066 | +15.18(+3.05%) |
Oct 10, 2013 | 490.84 | 500.43 | 488.85 | 498.03 | 8,135 | +11.18(+2.30%) |
Oct 09, 2013 | 483.65 | 494.64 | 481.46 | 486.85 | 8,765 | +3.99(+0.83%) |
Oct 08, 2013 | 496.83 | 498.03 | 481.66 | 482.86 | 9,383 | -15.57(-3.12%) |
Oct 07, 2013 | 492.44 | 500.83 | 491.64 | 498.43 | 5,644 | +2.40(+0.48%) |
Oct 04, 2013 | 496.83 | 501.23 | 492.44 | 496.04 | 8,952 | -1.60(-0.32%) |
Oct 03, 2013 | 502.03 | 506.42 | 493.28 | 497.63 | 9,954 | -6.39(-1.27%) |
Oct 02, 2013 | 500.43 | 507.62 | 498.43 | 504.02 | 8,433 | +1.20(+0.24%) |
Oct 01, 2013 | 494.04 | 517.20 | 494.04 | 502.83 | 16,235 | +5.99(+1.21%) |
Sep 27, 2013 | 492.44 | 499.23 | 492.44 | 496.83 | 24,491 | -0.40(-0.08%) |
Sep 26, 2013 | 492.44 | 500.83 | 488.45 | 497.23 | 23,175 | +5.19(+1.06%) |
Sep 25, 2013 | 493.23 | 493.62 | 488.09 | 492.04 | 8,065 | -1.58(-0.32%) |
Sep 24, 2013 | 494.02 | 500.19 | 489.67 | 493.62 | 9,998 | -1.19(-0.24%) |
Sep 23, 2013 | 494.42 | 499.16 | 485.71 | 494.81 | 12,172 | -0.79(-0.16%) |
Sep 20, 2013 | 498.77 | 499.95 | 492.44 | 495.60 | 27,123 | -1.19(-0.24%) |
Sep 19, 2013 | 498.37 | 505.10 | 491.65 | 496.79 | 9,078 | +0.00(+0.00%) |
Sep 18, 2013 | 482.15 | 497.58 | 478.59 | 496.79 | 13,147 | +13.84(+2.87%) |
Sep 17, 2013 | 481.36 | 487.30 | 479.38 | 482.94 | 6,305 | +1.19(+0.25%) |
Sep 16, 2013 | 487.69 | 486.50 | 478.59 | 481.76 | 8,773 | -4.75(-0.98%) |
Sep 13, 2013 | 485.32 | 487.30 | 480.18 | 486.50 | 6,525 | +3.16(+0.65%) |
Sep 12, 2013 | 489.67 | 492.44 | 481.76 | 483.34 | 6,357 | -6.72(-1.37%) |
Sep 11, 2013 | 484.13 | 490.46 | 476.62 | 490.06 | 7,945 | +5.93(+1.23%) |
Sep 10, 2013 | 478.59 | 485.71 | 476.62 | 484.13 | 14,231 | +8.70(+1.83%) |
Sep 09, 2013 | 465.54 | 476.22 | 465.15 | 475.43 | 15,106 | +11.87(+2.56%) |
Sep 06, 2013 | 464.75 | 467.12 | 456.84 | 463.56 | 11,986 | +2.77(+0.60%) |
Sep 05, 2013 | 469.10 | 470.29 | 460.40 | 460.80 | 9,426 | -7.12(-1.52%) |
Sep 04, 2013 | 465.15 | 470.29 | 461.59 | 467.92 | 30,346 | +12.26(+2.69%) |
Sep 03, 2013 | 461.98 | 463.17 | 450.91 | 455.65 | 13,892 | -0.40(-0.09%) |
Aug 30, 2013 | 463.96 | 466.73 | 450.91 | 456.05 | 13,406 | -9.10(-1.96%) |
Aug 29, 2013 | 461.19 | 469.89 | 461.19 | 465.15 | 10,984 | +2.37(+0.51%) |
Aug 28, 2013 | 459.21 | 463.56 | 456.44 | 462.77 | 6,525 | +2.77(+0.60%) |
Aug 27, 2013 | 465.15 | 472.27 | 458.82 | 460.00 | 9,648 | -10.28(-2.19%) |
Aug 26, 2013 | 479.78 | 480.97 | 466.33 | 470.29 | 11,288 | -9.10(-1.90%) |
Aug 23, 2013 | 469.50 | 479.38 | 469.50 | 479.38 | 8,812 | +11.07(+2.36%) |
Aug 22, 2013 | 465.54 | 468.71 | 461.98 | 468.31 | 5,830 | +4.35(+0.94%) |
Aug 21, 2013 | 458.82 | 470.68 | 455.26 | 463.96 | 6,220 | +1.58(+0.34%) |
Aug 20, 2013 | 456.05 | 465.54 | 453.28 | 462.38 | 10,440 | +7.91(+1.74%) |
Aug 19, 2013 | 466.33 | 468.71 | 453.68 | 454.47 | 9,729 | -13.84(-2.96%) |
Aug 16, 2013 | 471.48 | 471.48 | 463.96 | 468.31 | 19,837 | -5.14(-1.09%) |
Aug 15, 2013 | 478.99 | 478.99 | 470.68 | 473.45 | 10,147 | -12.26(-2.52%) |
Aug 14, 2013 | 485.71 | 490.06 | 482.94 | 485.71 | 12,397 | -1.58(-0.32%) |
Aug 13, 2013 | 483.34 | 489.67 | 477.41 | 487.30 | 18,431 | +5.93(+1.23%) |
Aug 12, 2013 | 474.24 | 481.36 | 471.08 | 481.36 | 9,681 | +5.54(+1.16%) |
Aug 09, 2013 | 467.92 | 480.97 | 466.33 | 475.82 | 14,848 | +6.33(+1.35%) |
Aug 08, 2013 | 466.73 | 472.27 | 463.96 | 469.50 | 8,082 | +5.54(+1.19%) |
Aug 07, 2013 | 466.33 | 467.52 | 460.80 | 463.96 | 10,559 | -3.17(-0.68%) |
Aug 06, 2013 | 470.68 | 474.24 | 465.94 | 467.12 | 15,440 | -3.16(-0.67%) |
Aug 05, 2013 | 474.64 | 480.57 | 469.10 | 470.29 | 37,366 | -7.51(-1.57%) |
Aug 02, 2013 | 459.21 | 480.57 | 459.21 | 477.80 | 43,705 | +13.05(+2.81%) |