Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 1029 | 1042 | 1024 | 1031 | 1,612,881 | +0.16(+0.02%) |
Oct 30, 2013 | 1037 | 1038 | 1026 | 1030 | 1,321,681 | -5.82(-0.56%) |
Oct 29, 2013 | 1019 | 1037 | 1014 | 1036 | 1,603,970 | +21.24(+2.09%) |
Oct 28, 2013 | 1015 | 1023 | 1013 | 1015 | 1,152,767 | -0.20(-0.02%) |
Oct 25, 2013 | 1029 | 1029 | 1011 | 1015 | 0 | -10.35(-1.01%) |
Oct 24, 2013 | 1032 | 1041 | 1025 | 1026 | 2,090,082 | -5.86(-0.57%) |
Oct 23, 2013 | 1001 | 1035 | 1001 | 1031 | 2,661,607 | +24.41(+2.42%) |
Oct 22, 2013 | 1005 | 1013 | 995.79 | 1007 | 2,207,739 | +3.70(+0.37%) |
Oct 21, 2013 | 1011 | 1019 | 999.55 | 1003 | 3,613,465 | -8.11(-0.80%) |
Oct 18, 2013 | 976.58 | 1015 | 974.00 | 1011 | 11,584,258 | +122.62(+13.80%) |
Oct 17, 2013 | 892.99 | 896.90 | 885.73 | 888.79 | 3,893,063 | -9.24(-1.03%) |
Oct 16, 2013 | 885.87 | 898.33 | 884.01 | 898.03 | 1,995,767 | +16.02(+1.82%) |
Oct 15, 2013 | 875.76 | 885.63 | 874.00 | 882.01 | 1,591,387 | +5.90(+0.67%) |
Oct 14, 2013 | 866.66 | 876.25 | 865.39 | 876.11 | 1,241,951 | +4.12(+0.47%) |
Oct 11, 2013 | 866.03 | 873.48 | 865.30 | 871.99 | 0 | +3.75(+0.43%) |
Oct 10, 2013 | 863.84 | 868.83 | 860.21 | 868.24 | 2,247,272 | +12.38(+1.45%) |
Oct 09, 2013 | 856.28 | 862.65 | 842.98 | 855.86 | 2,650,723 | +2.19(+0.26%) |
Oct 08, 2013 | 865.32 | 865.98 | 851.63 | 853.67 | 1,939,378 | -12.07(-1.39%) |
Oct 07, 2013 | 867.45 | 873.99 | 864.11 | 865.74 | 1,291,675 | -6.61(-0.76%) |
Oct 04, 2013 | 875.00 | 877.51 | 870.00 | 872.35 | 1,358,454 | -3.74(-0.43%) |
Oct 03, 2013 | 888.00 | 894.10 | 872.10 | 876.09 | 2,115,409 | -11.90(-1.34%) |
Oct 02, 2013 | 882.73 | 889.36 | 877.82 | 887.99 | 1,490,632 | +0.99(+0.11%) |
Oct 01, 2013 | 880.25 | 887.67 | 880.05 | 887.00 | 1,681,806 | +10.61(+1.21%) |
Sep 27, 2013 | 874.82 | 877.52 | 871.31 | 876.39 | 0 | -1.78(-0.20%) |
Sep 26, 2013 | 878.30 | 882.75 | 875.00 | 878.17 | 1,257,687 | +0.94(+0.11%) |
Sep 25, 2013 | 886.55 | 886.55 | 875.60 | 877.23 | 1,648,529 | -9.61(-1.08%) |
Sep 24, 2013 | 886.50 | 890.10 | 881.40 | 886.84 | 1,466,985 | +0.34(+0.04%) |
Sep 23, 2013 | 896.15 | 901.59 | 885.20 | 886.50 | 1,769,781 | -16.61(-1.84%) |
Sep 20, 2013 | 898.39 | 904.13 | 895.62 | 903.11 | 0 | +4.72(+0.53%) |
Sep 19, 2013 | 905.99 | 905.99 | 895.40 | 898.39 | 1,596,560 | -4.93(-0.55%) |
Sep 18, 2013 | 886.35 | 903.97 | 883.07 | 903.32 | 1,931,476 | +17.21(+1.94%) |
Sep 17, 2013 | 887.41 | 888.39 | 881.00 | 886.11 | 1,259,422 | -1.65(-0.19%) |
Sep 16, 2013 | 896.58 | 891.32 | 884.87 | 887.76 | 1,339,211 | -1.31(-0.15%) |
Sep 13, 2013 | 894.50 | 895.68 | 884.84 | 889.07 | 0 | -4.00(-0.45%) |
Sep 12, 2013 | 897.40 | 897.90 | 890.01 | 893.06 | 1,095,365 | -3.13(-0.35%) |
Sep 11, 2013 | 888.54 | 896.97 | 886.08 | 896.19 | 1,610,377 | +7.52(+0.85%) |
Sep 10, 2013 | 890.02 | 892.00 | 884.00 | 888.67 | 1,282,831 | +0.62(+0.07%) |
Sep 09, 2013 | 883.73 | 889.75 | 882.42 | 888.05 | 1,220,581 | +8.47(+0.96%) |
Sep 06, 2013 | 882.44 | 883.78 | 873.74 | 879.58 | 0 | +0.02(+0.00%) |
Sep 05, 2013 | 873.50 | 879.88 | 871.61 | 879.56 | 1,291,335 | +7.93(+0.91%) |
Sep 04, 2013 | 860.35 | 873.50 | 855.17 | 871.63 | 1,985,234 | +11.25(+1.31%) |
Sep 03, 2013 | 854.36 | 866.19 | 853.95 | 860.38 | 2,022,596 | +13.48(+1.59%) |
Aug 30, 2013 | 855.76 | 858.04 | 845.56 | 846.90 | 0 | -8.53(-1.00%) |
Aug 29, 2013 | 849.07 | 860.38 | 848.59 | 855.43 | 1,352,688 | +6.88(+0.81%) |
Aug 28, 2013 | 850.25 | 855.41 | 847.77 | 848.55 | 1,324,701 | -1.60(-0.19%) |
Aug 27, 2013 | 859.62 | 863.73 | 847.90 | 850.15 | 1,730,172 | -16.24(-1.87%) |
Aug 26, 2013 | 870.00 | 874.90 | 866.05 | 866.39 | 1,056,184 | -3.82(-0.44%) |
Aug 23, 2013 | 877.83 | 878.00 | 869.75 | 870.21 | 0 | -3.50(-0.40%) |
Aug 22, 2013 | 872.70 | 874.75 | 870.25 | 873.71 | 870,286 | +4.38(+0.50%) |
Aug 21, 2013 | 870.65 | 876.91 | 866.50 | 869.33 | 1,755,514 | +3.91(+0.45%) |
Aug 20, 2013 | 868.35 | 872.11 | 863.54 | 865.42 | 1,236,159 | -0.23(-0.03%) |
Aug 19, 2013 | 857.71 | 872.00 | 857.45 | 865.65 | 1,809,376 | +8.74(+1.02%) |
Aug 16, 2013 | 861.28 | 862.44 | 856.54 | 856.91 | 0 | -2.75(-0.32%) |
Aug 15, 2013 | 864.44 | 864.92 | 858.00 | 859.66 | 1,868,265 | -10.15(-1.17%) |
Aug 14, 2013 | 878.37 | 880.23 | 867.16 | 869.81 | 0 | -11.44(-1.30%) |
Aug 13, 2013 | 886.83 | 888.50 | 876.20 | 881.25 | 1,418,988 | -4.26(-0.48%) |
Aug 12, 2013 | 886.90 | 887.00 | 881.65 | 885.51 | 1,373,484 | -4.90(-0.55%) |
Aug 09, 2013 | 890.56 | 895.52 | 890.00 | 890.41 | 1,323,761 | -2.25(-0.25%) |
Aug 08, 2013 | 895.49 | 895.84 | 885.29 | 892.66 | 1,486,575 | +2.01(+0.23%) |
Aug 07, 2013 | 895.04 | 898.45 | 889.09 | 890.65 | 1,378,808 | -5.92(-0.66%) |
Aug 06, 2013 | 904.69 | 909.71 | 895.73 | 896.57 | 1,484,486 | -8.43(-0.93%) |
Aug 05, 2013 | 905.39 | 905.52 | 899.20 | 905.00 | 1,309,721 | -1.57(-0.17%) |
Aug 02, 2013 | 903.44 | 907.00 | 900.82 | 906.57 | 1,717,765 | +2.35(+0.26%) |