Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 540.20 | 545.80 | 538.20 | 540.20 | 5,820 | -0.80(-0.15%) |
Nov 27, 2013 | 550.00 | 552.60 | 539.50 | 541.00 | 12,959 | -11.20(-2.03%) |
Nov 26, 2013 | 549.80 | 552.40 | 545.40 | 552.20 | 10,261 | +1.20(+0.22%) |
Nov 25, 2013 | 564.40 | 564.40 | 548.00 | 551.00 | 6,357 | -13.60(-2.41%) |
Nov 22, 2013 | 558.60 | 567.60 | 551.60 | 564.60 | 8,510 | +6.40(+1.15%) |
Nov 21, 2013 | 555.80 | 561.00 | 552.60 | 558.20 | 12,228 | +2.60(+0.47%) |
Nov 20, 2013 | 558.40 | 560.00 | 550.00 | 555.60 | 22,798 | -2.20(-0.39%) |
Nov 19, 2013 | 562.80 | 567.40 | 554.20 | 557.80 | 9,191 | -6.40(-1.13%) |
Nov 18, 2013 | 574.60 | 575.30 | 560.60 | 564.20 | 14,822 | -7.60(-1.33%) |
Nov 15, 2013 | 570.60 | 575.60 | 565.40 | 571.80 | 27,763 | +3.40(+0.60%) |
Nov 14, 2013 | 564.80 | 572.20 | 561.00 | 568.40 | 25,364 | +3.60(+0.64%) |
Nov 12, 2013 | 568.20 | 568.80 | 562.40 | 564.80 | 11,308 | -4.60(-0.81%) |
Nov 11, 2013 | 564.80 | 570.80 | 562.20 | 569.40 | 16,818 | +5.80(+1.03%) |
Nov 08, 2013 | 554.00 | 567.60 | 554.00 | 563.60 | 20,608 | +9.80(+1.77%) |
Nov 07, 2013 | 553.40 | 564.20 | 542.20 | 553.80 | 112,469 | -40.20(-6.77%) |
Nov 06, 2013 | 597.60 | 600.00 | 584.90 | 594.00 | 11,596 | +1.40(+0.24%) |
Nov 05, 2013 | 601.20 | 612.80 | 591.80 | 592.60 | 12,860 | +3.20(+0.54%) |
Nov 04, 2013 | 581.40 | 589.80 | 581.40 | 589.40 | 10,589 | +8.60(+1.48%) |
Nov 01, 2013 | 583.80 | 599.40 | 573.40 | 580.80 | 12,167 | -4.40(-0.75%) |
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%) |