Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 649.86 | 652.68 | 642.40 | 648.58 | 16,531 | -8.56(-1.30%) |
Sep 26, 2013 | 658.59 | 661.84 | 647.72 | 657.14 | 26,182 | +2.23(+0.34%) |
Sep 25, 2013 | 659.02 | 665.78 | 653.46 | 654.91 | 19,315 | +0.17(+0.03%) |
Sep 24, 2013 | 653.46 | 668.69 | 646.18 | 654.74 | 21,853 | +1.71(+0.26%) |
Sep 23, 2013 | 656.28 | 660.39 | 646.87 | 653.03 | 22,852 | -9.33(-1.41%) |
Sep 20, 2013 | 682.30 | 684.70 | 658.08 | 662.36 | 33,726 | -16.43(-2.42%) |
Sep 19, 2013 | 684.70 | 693.25 | 675.02 | 678.79 | 24,778 | -4.97(-0.73%) |
Sep 18, 2013 | 658.25 | 691.63 | 653.80 | 683.75 | 55,580 | +23.88(+3.62%) |
Sep 17, 2013 | 652.00 | 664.50 | 648.41 | 659.88 | 20,971 | +9.41(+1.45%) |
Sep 16, 2013 | 665.78 | 665.78 | 647.98 | 650.46 | 29,609 | -0.51(-0.08%) |
Sep 13, 2013 | 652.94 | 658.93 | 647.89 | 650.97 | 24,113 | -1.28(-0.20%) |
Sep 12, 2013 | 662.87 | 665.70 | 650.80 | 652.26 | 29,041 | -11.47(-1.73%) |
Sep 11, 2013 | 646.01 | 663.73 | 640.21 | 663.73 | 35,863 | +14.63(+2.25%) |
Sep 10, 2013 | 650.46 | 650.98 | 632.49 | 649.09 | 45,621 | +0.60(+0.09%) |
Sep 09, 2013 | 633.43 | 650.46 | 630.77 | 648.49 | 30,549 | +19.51(+3.10%) |
Sep 06, 2013 | 636.17 | 641.90 | 615.20 | 628.98 | 40,637 | +1.37(+0.22%) |
Sep 05, 2013 | 624.87 | 635.74 | 624.27 | 627.61 | 25,015 | +5.82(+0.94%) |
Sep 04, 2013 | 609.38 | 626.69 | 605.44 | 621.79 | 34,961 | +9.59(+1.57%) |
Sep 03, 2013 | 615.46 | 622.22 | 602.53 | 612.20 | 39,213 | +14.21(+2.38%) |
Aug 30, 2013 | 604.93 | 608.16 | 593.72 | 598.00 | 32,117 | -1.46(-0.24%) |
Aug 29, 2013 | 615.80 | 616.31 | 596.20 | 599.45 | 43,422 | -19.34(-3.13%) |
Aug 28, 2013 | 595.60 | 625.30 | 594.83 | 618.79 | 78,535 | +30.04(+5.10%) |
Aug 27, 2013 | 587.21 | 602.02 | 585.41 | 588.75 | 50,112 | -11.98(-1.99%) |
Aug 26, 2013 | 608.78 | 615.54 | 596.72 | 600.73 | 39,011 | -3.17(-0.52%) |
Aug 23, 2013 | 597.05 | 606.21 | 586.10 | 603.90 | 39,750 | +12.67(+2.14%) |
Aug 22, 2013 | 574.20 | 597.48 | 570.09 | 591.23 | 47,530 | +25.50(+4.51%) |
Aug 21, 2013 | 570.78 | 580.79 | 562.31 | 565.73 | 54,577 | -8.82(-1.53%) |
Aug 20, 2013 | 565.64 | 584.08 | 562.74 | 574.54 | 48,653 | +9.76(+1.73%) |
Aug 19, 2013 | 589.52 | 590.89 | 563.67 | 564.79 | 43,428 | -28.93(-4.87%) |
Aug 16, 2013 | 596.63 | 599.96 | 586.44 | 593.72 | 33,612 | -7.79(-1.29%) |
Aug 15, 2013 | 602.87 | 608.52 | 592.86 | 601.50 | 45,527 | -9.67(-1.58%) |
Aug 14, 2013 | 616.91 | 622.56 | 609.81 | 611.18 | 43,232 | -7.70(-1.24%) |
Aug 13, 2013 | 621.02 | 623.24 | 607.67 | 618.88 | 31,968 | +3.00(+0.49%) |
Aug 12, 2013 | 614.77 | 622.99 | 610.66 | 615.88 | 40,093 | -8.04(-1.29%) |
Aug 09, 2013 | 627.27 | 633.51 | 614.86 | 623.93 | 28,469 | -5.23(-0.83%) |
Aug 08, 2013 | 628.38 | 633.60 | 613.66 | 629.16 | 43,640 | +9.68(+1.56%) |
Aug 07, 2013 | 619.82 | 626.24 | 611.95 | 619.48 | 40,310 | -5.91(-0.94%) |
Aug 06, 2013 | 633.26 | 642.76 | 621.19 | 625.38 | 38,776 | -11.98(-1.88%) |
Aug 05, 2013 | 635.74 | 638.99 | 628.21 | 637.37 | 26,973 | -4.45(-0.69%) |
Aug 02, 2013 | 644.81 | 644.81 | 630.21 | 641.82 | 46,506 | -9.50(-1.46%) |
Aug 01, 2013 | 636.94 | 653.03 | 636.17 | 651.32 | 44,356 | +30.90(+4.98%) |
Jul 31, 2013 | 618.37 | 634.20 | 617.34 | 620.42 | 53,496 | +5.50(+0.89%) |
Jul 30, 2013 | 618.79 | 622.39 | 604.67 | 614.92 | 41,451 | -3.96(-0.64%) |
Jul 29, 2013 | 627.52 | 629.24 | 611.69 | 618.88 | 46,623 | -15.49(-2.44%) |
Jul 26, 2013 | 629.15 | 636.08 | 618.79 | 634.37 | 34,436 | -5.73(-0.90%) |
Jul 25, 2013 | 623.24 | 641.90 | 619.13 | 640.10 | 62,007 | +13.10(+2.09%) |
Jul 24, 2013 | 652.17 | 652.17 | 617.85 | 627.01 | 59,613 | -22.00(-3.39%) |
Jul 23, 2013 | 649.00 | 656.97 | 646.18 | 649.00 | 31,355 | +3.25(+0.50%) |
Jul 22, 2013 | 651.14 | 651.32 | 644.13 | 645.75 | 37,308 | -5.56(-0.85%) |
Jul 19, 2013 | 633.17 | 651.32 | 628.04 | 651.32 | 55,252 | +26.45(+4.23%) |
Jul 18, 2013 | 611.95 | 630.35 | 610.58 | 624.87 | 55,703 | +18.66(+3.08%) |
Jul 17, 2013 | 603.22 | 611.77 | 600.99 | 606.21 | 37,647 | +7.79(+1.30%) |
Jul 16, 2013 | 610.92 | 614.43 | 587.13 | 598.42 | 43,844 | -11.90(-1.95%) |
Jul 15, 2013 | 615.11 | 615.54 | 606.73 | 610.32 | 17,773 | -1.20(-0.20%) |
Jul 12, 2013 | 599.28 | 611.87 | 598.42 | 611.52 | 38,493 | +6.85(+1.13%) |
Jul 11, 2013 | 610.58 | 610.58 | 591.33 | 604.67 | 52,029 | +17.03(+2.90%) |
Jul 10, 2013 | 603.56 | 603.82 | 583.53 | 587.64 | 59,211 | -10.61(-1.77%) |
Jul 09, 2013 | 589.69 | 600.05 | 586.71 | 598.25 | 47,873 | +17.97(+3.10%) |
Jul 08, 2013 | 577.37 | 590.55 | 576.43 | 580.28 | 44,122 | +11.38(+2.00%) |
Jul 05, 2013 | 558.45 | 569.92 | 546.30 | 568.90 | 61,753 | +18.66(+3.39%) |
Jul 03, 2013 | 547.67 | 551.18 | 536.20 | 550.24 | 47,514 | +1.11(+0.20%) |
Jul 02, 2013 | 548.87 | 563.33 | 541.94 | 549.12 | 55,654 | +2.31(+0.42%) |