Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 585.60 | 590.30 | 577.92 | 585.20 | 12,487 | +0.60(+0.10%) |
Oct 30, 2013 | 588.80 | 596.20 | 582.20 | 584.60 | 8,145 | -5.00(-0.85%) |
Oct 29, 2013 | 586.00 | 591.00 | 582.00 | 589.60 | 10,061 | +4.80(+0.82%) |
Oct 28, 2013 | 594.20 | 595.00 | 578.60 | 584.80 | 17,013 | +3.80(+0.65%) |
Oct 25, 2013 | 590.60 | 597.20 | 574.00 | 581.00 | 28,930 | -12.20(-2.06%) |
Oct 24, 2013 | 598.60 | 605.40 | 591.80 | 593.20 | 32,304 | -7.40(-1.23%) |
Oct 23, 2013 | 610.40 | 612.60 | 599.40 | 600.60 | 8,629 | -14.00(-2.28%) |
Oct 22, 2013 | 617.40 | 627.00 | 611.80 | 614.60 | 10,940 | +0.60(+0.10%) |
Oct 21, 2013 | 620.20 | 624.20 | 612.00 | 614.00 | 17,988 | -8.60(-1.38%) |
Oct 18, 2013 | 616.60 | 625.80 | 613.00 | 622.60 | 17,344 | +11.00(+1.80%) |
Oct 17, 2013 | 603.40 | 611.60 | 602.40 | 611.60 | 8,004 | +7.00(+1.16%) |
Oct 16, 2013 | 596.80 | 608.80 | 595.00 | 604.60 | 11,461 | +7.40(+1.24%) |
Oct 15, 2013 | 598.20 | 605.20 | 594.40 | 597.20 | 25,103 | +4.40(+0.74%) |
Oct 14, 2013 | 584.80 | 595.20 | 581.00 | 592.80 | 13,348 | +3.80(+0.65%) |
Oct 11, 2013 | 584.60 | 590.20 | 584.40 | 589.00 | 9,506 | +3.40(+0.58%) |
Oct 10, 2013 | 590.40 | 590.40 | 581.20 | 585.60 | 17,284 | +0.80(+0.14%) |
Oct 09, 2013 | 572.80 | 585.60 | 569.60 | 584.80 | 25,058 | +12.40(+2.17%) |
Oct 08, 2013 | 573.00 | 577.20 | 567.80 | 572.40 | 15,267 | +0.20(+0.03%) |
Oct 07, 2013 | 568.00 | 580.00 | 565.40 | 572.20 | 8,945 | -1.60(-0.28%) |
Oct 04, 2013 | 565.80 | 578.20 | 565.80 | 573.80 | 6,096 | +6.60(+1.16%) |
Oct 03, 2013 | 569.40 | 571.60 | 561.40 | 567.20 | 8,344 | -4.20(-0.74%) |
Oct 02, 2013 | 552.60 | 572.40 | 552.60 | 571.40 | 18,126 | +17.80(+3.22%) |
Oct 01, 2013 | 538.80 | 555.60 | 538.80 | 553.60 | 22,945 | +9.00(+1.65%) |
Sep 27, 2013 | 548.00 | 552.40 | 544.40 | 544.60 | 9,926 | -7.60(-1.38%) |
Sep 26, 2013 | 553.00 | 558.80 | 550.20 | 552.20 | 18,181 | -0.80(-0.14%) |
Sep 25, 2013 | 550.40 | 556.00 | 549.60 | 553.00 | 16,525 | +3.00(+0.55%) |
Sep 24, 2013 | 559.80 | 563.20 | 547.00 | 550.00 | 16,283 | -7.80(-1.40%) |
Sep 23, 2013 | 552.80 | 568.80 | 550.00 | 557.80 | 21,240 | -4.40(-0.78%) |
Sep 20, 2013 | 567.40 | 569.20 | 552.60 | 562.20 | 53,723 | -2.40(-0.43%) |
Sep 19, 2013 | 558.20 | 565.40 | 554.60 | 564.60 | 21,069 | +7.60(+1.36%) |
Sep 18, 2013 | 548.60 | 560.40 | 548.40 | 557.00 | 21,652 | +8.80(+1.61%) |
Sep 17, 2013 | 550.80 | 555.42 | 546.40 | 548.20 | 22,663 | -1.20(-0.22%) |
Sep 16, 2013 | 539.60 | 550.40 | 538.40 | 549.40 | 10,466 | +11.00(+2.04%) |
Sep 13, 2013 | 541.00 | 541.00 | 536.60 | 538.40 | 17,053 | -0.80(-0.15%) |
Sep 12, 2013 | 537.40 | 542.00 | 534.40 | 539.20 | 21,613 | +2.40(+0.45%) |
Sep 11, 2013 | 536.40 | 540.00 | 535.40 | 536.80 | 24,328 | -0.40(-0.07%) |
Sep 10, 2013 | 537.40 | 538.90 | 535.60 | 537.20 | 10,903 | +1.40(+0.26%) |
Sep 09, 2013 | 530.20 | 537.40 | 530.20 | 535.80 | 21,442 | +7.20(+1.36%) |
Sep 06, 2013 | 530.00 | 533.80 | 521.20 | 528.60 | 16,237 | +0.60(+0.11%) |
Sep 05, 2013 | 524.80 | 532.40 | 524.32 | 528.00 | 23,901 | +3.00(+0.57%) |
Sep 04, 2013 | 518.20 | 525.60 | 514.40 | 525.00 | 15,900 | +8.60(+1.67%) |
Sep 03, 2013 | 529.40 | 532.40 | 515.40 | 516.40 | 39,086 | -7.00(-1.34%) |
Aug 30, 2013 | 530.40 | 531.25 | 514.60 | 523.40 | 11,584 | -7.40(-1.39%) |
Aug 29, 2013 | 527.40 | 531.60 | 525.20 | 530.80 | 16,799 | +3.60(+0.68%) |
Aug 28, 2013 | 520.20 | 532.00 | 520.20 | 527.20 | 31,782 | +5.80(+1.11%) |
Aug 27, 2013 | 517.60 | 528.40 | 517.60 | 521.40 | 23,873 | -0.60(-0.11%) |
Aug 26, 2013 | 522.60 | 524.80 | 514.00 | 522.00 | 11,289 | +1.20(+0.23%) |
Aug 23, 2013 | 523.40 | 527.00 | 518.10 | 520.80 | 11,262 | -2.40(-0.46%) |
Aug 22, 2013 | 520.00 | 526.00 | 518.60 | 523.20 | 8,425 | +4.40(+0.85%) |
Aug 21, 2013 | 521.60 | 525.18 | 514.80 | 518.80 | 5,892 | -2.80(-0.54%) |
Aug 20, 2013 | 516.60 | 523.60 | 516.60 | 521.60 | 5,984 | +4.80(+0.93%) |
Aug 19, 2013 | 522.00 | 526.18 | 514.80 | 516.80 | 11,357 | -7.40(-1.41%) |
Aug 16, 2013 | 524.60 | 529.20 | 518.80 | 524.20 | 11,560 | -2.80(-0.53%) |
Aug 15, 2013 | 530.00 | 532.40 | 517.80 | 527.00 | 17,573 | -8.20(-1.53%) |
Aug 14, 2013 | 540.00 | 542.00 | 535.20 | 535.20 | 13,279 | -4.40(-0.82%) |
Aug 13, 2013 | 538.60 | 541.30 | 535.60 | 539.60 | 12,570 | +0.60(+0.11%) |
Aug 12, 2013 | 541.40 | 547.20 | 538.40 | 539.00 | 17,238 | -6.40(-1.17%) |
Aug 09, 2013 | 549.60 | 551.20 | 541.40 | 545.40 | 10,502 | -4.40(-0.80%) |
Aug 08, 2013 | 554.40 | 554.40 | 545.00 | 549.80 | 13,923 | -0.60(-0.11%) |
Aug 07, 2013 | 551.00 | 553.20 | 541.80 | 550.40 | 22,736 | -1.20(-0.22%) |
Aug 06, 2013 | 558.40 | 559.80 | 543.00 | 551.60 | 24,723 | -6.20(-1.11%) |
Aug 05, 2013 | 550.00 | 561.60 | 547.20 | 557.80 | 71,193 | -9.80(-1.73%) |
Aug 02, 2013 | 590.00 | 592.60 | 566.40 | 567.60 | 29,894 | -24.40(-4.12%) |