Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 452.20 | 455.80 | 446.00 | 451.00 | 25,946 | -4.40(-0.97%) |
Jul 30, 2013 | 457.60 | 460.90 | 453.20 | 455.40 | 23,236 | -0.20(-0.04%) |
Jul 29, 2013 | 451.40 | 455.60 | 449.60 | 455.60 | 16,843 | +2.80(+0.62%) |
Jul 26, 2013 | 450.40 | 454.00 | 448.40 | 452.80 | 17,235 | -1.20(-0.26%) |
Jul 25, 2013 | 449.00 | 454.80 | 448.00 | 454.00 | 28,347 | +4.00(+0.89%) |
Jul 24, 2013 | 457.80 | 460.65 | 448.00 | 450.00 | 26,343 | -5.60(-1.23%) |
Jul 23, 2013 | 453.80 | 457.60 | 450.40 | 455.60 | 37,328 | +6.40(+1.42%) |
Jul 22, 2013 | 448.20 | 454.60 | 444.80 | 449.20 | 41,363 | +4.80(+1.08%) |
Jul 19, 2013 | 447.80 | 451.20 | 442.20 | 444.40 | 27,965 | -5.40(-1.20%) |
Jul 18, 2013 | 448.40 | 454.80 | 447.20 | 449.80 | 21,471 | +2.00(+0.45%) |
Jul 17, 2013 | 447.40 | 450.80 | 445.80 | 447.80 | 15,717 | +1.00(+0.22%) |
Jul 16, 2013 | 456.40 | 458.60 | 444.40 | 446.80 | 40,832 | -9.00(-1.97%) |
Jul 15, 2013 | 456.40 | 465.00 | 454.60 | 455.80 | 74,423 | -1.20(-0.26%) |
Jul 12, 2013 | 454.40 | 459.80 | 452.70 | 457.00 | 24,273 | +2.00(+0.44%) |
Jul 11, 2013 | 458.80 | 460.00 | 453.00 | 455.00 | 53,952 | +0.40(+0.09%) |
Jul 10, 2013 | 455.00 | 458.00 | 451.20 | 454.60 | 78,175 | -1.00(-0.22%) |
Jul 09, 2013 | 444.20 | 455.80 | 441.40 | 455.60 | 70,391 | +14.20(+3.22%) |
Jul 08, 2013 | 426.40 | 441.80 | 426.40 | 441.40 | 84,167 | +16.00(+3.76%) |
Jul 05, 2013 | 425.00 | 426.40 | 420.20 | 425.40 | 43,803 | +5.40(+1.29%) |
Jul 03, 2013 | 416.20 | 420.40 | 415.60 | 420.00 | 20,997 | +0.60(+0.14%) |
Jul 02, 2013 | 421.80 | 423.80 | 414.80 | 419.40 | 45,212 | -2.40(-0.57%) |
Jul 01, 2013 | 420.20 | 424.00 | 417.40 | 421.80 | 42,030 | +2.40(+0.57%) |
Jun 28, 2013 | 417.40 | 423.30 | 416.20 | 419.40 | 71,554 | +10.40(+2.54%) |
Jun 26, 2013 | 413.00 | 416.60 | 407.00 | 409.00 | 43,912 | -0.20(-0.05%) |
Jun 25, 2013 | 403.00 | 413.00 | 403.00 | 409.20 | 43,187 | +9.00(+2.25%) |
Jun 24, 2013 | 409.60 | 409.60 | 399.20 | 400.20 | 37,161 | -12.60(-3.05%) |
Jun 21, 2013 | 417.80 | 418.90 | 410.80 | 412.80 | 60,856 | -3.20(-0.77%) |
Jun 20, 2013 | 413.60 | 419.00 | 411.42 | 416.00 | 56,422 | -2.20(-0.53%) |
Jun 19, 2013 | 427.80 | 427.80 | 417.90 | 418.20 | 41,296 | -9.20(-2.15%) |
Jun 18, 2013 | 426.20 | 428.40 | 422.60 | 427.40 | 25,466 | +2.20(+0.52%) |
Jun 17, 2013 | 427.00 | 429.60 | 423.20 | 425.20 | 35,957 | +1.80(+0.43%) |
Jun 14, 2013 | 433.60 | 435.40 | 423.40 | 423.40 | 28,713 | -10.60(-2.44%) |
Jun 13, 2013 | 428.40 | 434.60 | 424.60 | 434.00 | 32,141 | +6.80(+1.59%) |
Jun 12, 2013 | 432.80 | 440.80 | 426.20 | 427.20 | 75,591 | -2.00(-0.47%) |
Jun 11, 2013 | 432.60 | 436.60 | 428.40 | 429.20 | 45,963 | -8.20(-1.87%) |
Jun 10, 2013 | 439.60 | 443.60 | 434.40 | 437.40 | 67,075 | +0.00(+0.00%) |
Jun 07, 2013 | 429.00 | 439.60 | 426.20 | 437.40 | 86,423 | +12.80(+3.01%) |
Jun 06, 2013 | 416.60 | 425.20 | 413.60 | 424.60 | 48,659 | +7.60(+1.82%) |
Jun 05, 2013 | 423.20 | 424.20 | 415.60 | 417.00 | 69,310 | -7.20(-1.70%) |
Jun 04, 2013 | 431.60 | 433.20 | 419.00 | 424.20 | 74,978 | -8.20(-1.90%) |
Jun 03, 2013 | 436.00 | 437.40 | 421.40 | 432.40 | 105,155 | -3.60(-0.83%) |
May 31, 2013 | 423.20 | 440.00 | 420.40 | 436.00 | 123,689 | +12.00(+2.83%) |
May 30, 2013 | 413.20 | 424.60 | 402.00 | 424.00 | 282,956 | +48.20(+12.83%) |
May 29, 2013 | 376.60 | 376.60 | 367.00 | 375.80 | 85,918 | -2.20(-0.58%) |
May 28, 2013 | 386.40 | 389.98 | 376.80 | 378.00 | 110,213 | -6.00(-1.56%) |
May 24, 2013 | 388.20 | 388.60 | 379.60 | 384.00 | 33,790 | -8.00(-2.04%) |
May 23, 2013 | 382.00 | 392.00 | 377.60 | 392.00 | 52,743 | +7.40(+1.92%) |
May 22, 2013 | 381.80 | 393.80 | 380.80 | 384.60 | 61,737 | +2.80(+0.73%) |
May 21, 2013 | 379.20 | 384.40 | 376.40 | 381.80 | 70,256 | +2.40(+0.63%) |
May 20, 2013 | 376.00 | 383.20 | 374.40 | 379.40 | 33,443 | +2.80(+0.74%) |
May 17, 2013 | 374.20 | 384.00 | 372.40 | 376.60 | 33,184 | +3.00(+0.80%) |
May 16, 2013 | 372.80 | 377.80 | 368.20 | 373.60 | 46,517 | -0.20(-0.05%) |
May 15, 2013 | 379.20 | 382.60 | 373.00 | 373.80 | 35,489 | +0.20(+0.05%) |
May 13, 2013 | 381.00 | 381.80 | 370.40 | 373.60 | 33,368 | -7.00(-1.84%) |
May 10, 2013 | 378.00 | 382.40 | 377.00 | 380.60 | 40,711 | +3.40(+0.90%) |
May 09, 2013 | 379.80 | 381.60 | 375.60 | 377.20 | 39,727 | -1.60(-0.42%) |
May 08, 2013 | 376.80 | 381.40 | 372.50 | 378.80 | 32,160 | +0.60(+0.16%) |
May 07, 2013 | 371.20 | 379.00 | 369.60 | 378.20 | 32,817 | +6.60(+1.78%) |
May 06, 2013 | 371.60 | 375.20 | 368.40 | 371.60 | 32,813 | -1.00(-0.27%) |
May 03, 2013 | 366.80 | 376.40 | 363.40 | 372.60 | 40,087 | +9.20(+2.53%) |
May 02, 2013 | 359.00 | 364.40 | 356.60 | 363.40 | 28,554 | +5.20(+1.45%) |