Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 892.99 | 896.51 | 886.18 | 887.75 | 0 | -3.17(-0.36%) |
Jul 30, 2013 | 885.46 | 895.61 | 880.87 | 890.92 | 0 | +8.65(+0.98%) |
Jul 29, 2013 | 884.90 | 894.82 | 880.89 | 882.27 | 0 | -3.08(-0.35%) |
Jul 26, 2013 | 886.99 | 889.99 | 882.00 | 885.35 | 0 | -2.35(-0.26%) |
Jul 25, 2013 | 893.87 | 896.85 | 886.08 | 887.70 | 3,001,083 | -15.20(-1.68%) |
Jul 24, 2013 | 907.26 | 910.30 | 900.70 | 902.90 | 2,077,878 | -0.90(-0.10%) |
Jul 23, 2013 | 910.70 | 913.00 | 899.57 | 903.80 | 2,045,627 | -6.90(-0.76%) |
Jul 22, 2013 | 898.35 | 912.67 | 896.60 | 910.70 | 2,903,200 | +14.10(+1.57%) |
Jul 19, 2013 | 886.61 | 902.95 | 875.61 | 896.60 | 7,363,398 | -14.08(-1.55%) |
Jul 18, 2013 | 918.99 | 920.00 | 903.19 | 910.68 | 3,620,242 | -7.29(-0.79%) |
Jul 17, 2013 | 921.00 | 926.86 | 916.30 | 917.97 | 1,367,444 | -1.64(-0.18%) |
Jul 16, 2013 | 927.13 | 927.97 | 913.90 | 919.61 | 1,982,952 | -5.08(-0.55%) |
Jul 15, 2013 | 924.30 | 928.00 | 916.36 | 924.69 | 1,960,492 | +1.69(+0.18%) |
Jul 12, 2013 | 920.00 | 923.00 | 915.24 | 923.00 | 0 | +2.76(+0.30%) |
Jul 11, 2013 | 913.00 | 920.81 | 908.52 | 920.24 | 2,583,921 | +14.25(+1.57%) |
Jul 10, 2013 | 903.45 | 911.13 | 900.38 | 905.99 | 1,707,741 | +0.75(+0.08%) |
Jul 09, 2013 | 911.00 | 912.95 | 897.98 | 905.24 | 1,964,108 | +0.15(+0.02%) |
Jul 08, 2013 | 899.21 | 906.27 | 897.08 | 905.09 | 0 | +11.60(+1.30%) |
Jul 05, 2013 | 890.01 | 895.41 | 887.34 | 893.49 | 0 | +7.06(+0.80%) |
Jul 03, 2013 | 879.90 | 889.17 | 878.50 | 886.43 | 0 | +4.12(+0.47%) |
Jul 02, 2013 | 890.20 | 891.00 | 877.27 | 882.31 | 0 | -5.57(-0.63%) |
Jul 01, 2013 | 886.45 | 892.08 | 885.00 | 887.88 | 1,724,780 | +7.51(+0.85%) |
Jun 28, 2013 | 874.90 | 881.84 | 874.19 | 880.37 | 2,350,049 | +3.30(+0.38%) |
Jun 27, 2013 | 878.80 | 884.69 | 876.65 | 877.07 | 1,926,454 | +3.42(+0.39%) |
Jun 26, 2013 | 873.75 | 878.00 | 870.57 | 873.65 | 0 | +7.45(+0.86%) |
Jun 25, 2013 | 877.26 | 879.68 | 864.51 | 866.20 | 2,553,186 | -3.59(-0.41%) |
Jun 24, 2013 | 871.88 | 876.32 | 863.25 | 869.79 | 3,016,762 | -11.14(-1.26%) |
Jun 21, 2013 | 888.34 | 889.88 | 873.07 | 880.93 | 3,982,354 | -3.81(-0.43%) |
Jun 20, 2013 | 893.99 | 901.00 | 883.31 | 884.74 | 3,372,095 | -15.94(-1.77%) |
Jun 19, 2013 | 901.37 | 910.84 | 897.50 | 900.68 | 2,915,892 | +0.06(+0.01%) |
Jun 18, 2013 | 888.65 | 901.00 | 888.35 | 900.62 | 2,166,760 | +14.37(+1.62%) |
Jun 17, 2013 | 879.23 | 889.43 | 878.28 | 886.25 | 2,146,028 | +11.21(+1.28%) |
Jun 14, 2013 | 880.10 | 884.70 | 874.13 | 875.04 | 0 | -1.96(-0.22%) |
Jun 13, 2013 | 868.98 | 879.66 | 865.50 | 877.00 | 2,069,814 | +5.02(+0.58%) |
Jun 12, 2013 | 885.46 | 886.00 | 869.65 | 871.98 | 2,204,749 | -7.83(-0.89%) |
Jun 11, 2013 | 883.97 | 887.00 | 879.52 | 879.81 | 1,757,482 | -10.41(-1.17%) |
Jun 10, 2013 | 882.10 | 891.00 | 880.09 | 890.22 | 0 | +10.49(+1.19%) |
Jun 07, 2013 | 870.42 | 880.00 | 865.32 | 879.73 | 0 | +15.09(+1.75%) |
Jun 06, 2013 | 864.30 | 866.33 | 847.22 | 864.64 | 2,579,005 | +4.94(+0.57%) |
Jun 05, 2013 | 862.51 | 869.45 | 857.13 | 859.70 | 2,106,791 | +0.60(+0.07%) |
Jun 04, 2013 | 867.85 | 870.59 | 854.07 | 859.10 | 1,868,545 | -8.53(-0.98%) |
Jun 03, 2013 | 873.00 | 873.97 | 855.02 | 867.63 | 2,475,596 | -3.59(-0.41%) |
May 31, 2013 | 868.12 | 877.00 | 867.52 | 871.22 | 1,969,857 | +0.46(+0.05%) |
May 30, 2013 | 869.92 | 878.90 | 866.41 | 870.76 | 2,120,687 | +2.45(+0.28%) |
May 29, 2013 | 875.71 | 877.99 | 864.29 | 868.31 | 2,013,147 | -12.96(-1.47%) |
May 28, 2013 | 883.50 | 892.14 | 880.40 | 881.27 | 2,257,410 | +7.95(+0.91%) |
May 24, 2013 | 875.26 | 878.82 | 871.01 | 873.32 | 0 | -9.47(-1.07%) |
May 23, 2013 | 877.00 | 889.96 | 874.00 | 882.79 | 2,274,946 | -6.63(-0.75%) |
May 22, 2013 | 902.56 | 909.31 | 886.88 | 889.42 | 2,560,594 | -17.55(-1.94%) |
May 21, 2013 | 908.02 | 911.66 | 897.61 | 906.97 | 1,982,985 | -1.56(-0.17%) |
May 20, 2013 | 905.00 | 920.60 | 905.00 | 908.53 | 2,272,695 | -0.65(-0.07%) |
May 17, 2013 | 910.02 | 913.49 | 900.52 | 909.18 | 0 | +5.31(+0.59%) |
May 16, 2013 | 919.00 | 919.98 | 902.01 | 903.87 | 3,208,971 | -12.02(-1.31%) |
May 15, 2013 | 895.50 | 916.38 | 894.02 | 915.89 | 3,985,194 | +38.36(+4.37%) |
May 13, 2013 | 878.89 | 882.47 | 873.38 | 877.53 | 1,448,230 | -2.70(-0.31%) |
May 10, 2013 | 875.31 | 880.54 | 872.16 | 880.23 | 0 | +8.75(+1.00%) |
May 09, 2013 | 870.84 | 879.66 | 868.23 | 871.48 | 2,200,558 | -2.15(-0.25%) |
May 08, 2013 | 857.00 | 873.88 | 852.91 | 873.63 | 2,468,203 | +16.40(+1.91%) |
May 07, 2013 | 863.01 | 863.87 | 850.67 | 857.23 | 0 | -4.32(-0.50%) |
May 06, 2013 | 848.26 | 861.85 | 848.26 | 861.55 | 2,141,209 | +15.83(+1.87%) |
May 03, 2013 | 836.96 | 846.80 | 829.61 | 845.72 | 0 | +16.11(+1.94%) |
May 02, 2013 | 820.10 | 834.55 | 819.05 | 829.61 | 2,018,246 | +9.18(+1.12%) |