Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2013 | 584.40 | 595.55 | 579.60 | 592.00 | 30,704 | +14.40(+2.49%) |
Jul 31, 2013 | 579.00 | 590.00 | 576.80 | 577.60 | 24,130 | +0.60(+0.10%) |
Jul 30, 2013 | 571.20 | 577.80 | 571.20 | 577.00 | 11,152 | +5.00(+0.87%) |
Jul 29, 2013 | 553.60 | 575.20 | 553.60 | 572.00 | 44,952 | +5.60(+0.99%) |
Jul 26, 2013 | 584.80 | 586.00 | 557.20 | 566.40 | 75,881 | -37.40(-6.19%) |
Jul 25, 2013 | 589.00 | 606.20 | 587.40 | 603.80 | 25,298 | +12.60(+2.13%) |
Jul 24, 2013 | 595.80 | 595.80 | 586.60 | 591.20 | 17,633 | -4.80(-0.81%) |
Jul 23, 2013 | 596.80 | 598.20 | 588.00 | 596.00 | 9,870 | +2.00(+0.34%) |
Jul 22, 2013 | 597.40 | 603.20 | 591.40 | 594.00 | 25,737 | -3.00(-0.50%) |
Jul 19, 2013 | 594.20 | 600.20 | 590.60 | 597.00 | 11,909 | +2.20(+0.37%) |
Jul 18, 2013 | 588.40 | 598.40 | 586.60 | 594.80 | 21,976 | +4.80(+0.81%) |
Jul 17, 2013 | 597.40 | 600.00 | 585.00 | 590.00 | 28,399 | -6.80(-1.14%) |
Jul 16, 2013 | 598.20 | 599.20 | 584.44 | 596.80 | 34,661 | -4.00(-0.67%) |
Jul 15, 2013 | 616.20 | 616.20 | 597.80 | 600.80 | 56,219 | -20.20(-3.25%) |
Jul 12, 2013 | 621.40 | 627.40 | 619.20 | 621.00 | 8,659 | -0.20(-0.03%) |
Jul 11, 2013 | 619.80 | 626.20 | 617.60 | 621.20 | 19,529 | +7.20(+1.17%) |
Jul 10, 2013 | 606.80 | 615.20 | 601.00 | 614.00 | 16,635 | +5.80(+0.95%) |
Jul 09, 2013 | 602.00 | 609.80 | 603.80 | 608.20 | 39,451 | +2.20(+0.36%) |
Jul 08, 2013 | 606.00 | 610.20 | 601.20 | 606.00 | 22,768 | +4.00(+0.66%) |
Jul 05, 2013 | 607.00 | 610.60 | 595.90 | 602.00 | 20,332 | +2.60(+0.43%) |
Jul 03, 2013 | 596.80 | 601.00 | 592.90 | 599.40 | 10,731 | +1.40(+0.23%) |
Jul 02, 2013 | 606.40 | 607.00 | 594.60 | 598.00 | 25,525 | -8.20(-1.35%) |
Jul 01, 2013 | 615.40 | 617.40 | 601.80 | 606.20 | 19,144 | -2.40(-0.39%) |
Jun 28, 2013 | 620.40 | 621.00 | 604.80 | 608.60 | 90,932 | -14.60(-2.34%) |
Jun 26, 2013 | 632.40 | 634.40 | 620.40 | 623.20 | 19,888 | -5.20(-0.83%) |
Jun 25, 2013 | 619.60 | 628.60 | 611.00 | 628.40 | 16,317 | +13.40(+2.18%) |
Jun 24, 2013 | 614.20 | 616.40 | 602.70 | 615.00 | 38,102 | -4.80(-0.77%) |
Jun 21, 2013 | 620.20 | 623.30 | 614.40 | 619.80 | 36,981 | +2.00(+0.32%) |
Jun 20, 2013 | 628.40 | 628.40 | 611.40 | 617.80 | 27,585 | -16.80(-2.65%) |
Jun 19, 2013 | 631.80 | 650.40 | 631.80 | 634.60 | 32,489 | -1.40(-0.22%) |
Jun 18, 2013 | 629.00 | 640.00 | 625.40 | 636.00 | 12,883 | +7.00(+1.11%) |
Jun 17, 2013 | 612.80 | 633.80 | 609.50 | 629.00 | 16,328 | +19.00(+3.11%) |
Jun 14, 2013 | 608.00 | 615.60 | 605.60 | 610.00 | 9,512 | +0.20(+0.03%) |
Jun 13, 2013 | 600.80 | 611.20 | 594.40 | 609.80 | 12,264 | +10.40(+1.74%) |
Jun 12, 2013 | 607.40 | 614.30 | 596.20 | 599.40 | 18,896 | -9.20(-1.51%) |
Jun 11, 2013 | 602.80 | 610.00 | 598.40 | 608.60 | 12,455 | -3.00(-0.49%) |
Jun 10, 2013 | 611.60 | 630.40 | 605.60 | 611.60 | 16,882 | +4.80(+0.79%) |
Jun 07, 2013 | 609.40 | 614.40 | 603.40 | 606.80 | 9,308 | +3.80(+0.63%) |
Jun 06, 2013 | 602.00 | 607.40 | 593.60 | 603.00 | 13,456 | +0.80(+0.13%) |
Jun 05, 2013 | 587.00 | 604.00 | 583.80 | 602.20 | 12,671 | +14.60(+2.48%) |
Jun 04, 2013 | 591.40 | 594.80 | 583.80 | 587.60 | 24,451 | -4.80(-0.81%) |