Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2013 | 1006 | 1010 | 1001 | 1001 | 320,856,992 | -2.64(-0.26%) |
Nov 29, 2013 | 1001 | 1006 | 999.71 | 1004 | 312,970,208 | +6.17(+0.62%) |
Nov 28, 2013 | 991.77 | 999.18 | 987.61 | 997.91 | 315,286,912 | +9.79(+0.99%) |
Nov 27, 2013 | 985.95 | 990.34 | 983.18 | 988.12 | 386,513,984 | +2.04(+0.21%) |
Nov 26, 2013 | 992.49 | 992.49 | 983.95 | 986.08 | 301,839,488 | +0.00(+0.00%) |
Nov 25, 2013 | 992.49 | 992.49 | 983.95 | 986.08 | 0 | +1.21(+0.12%) |
Nov 24, 2013 | 977.97 | 986.62 | 977.09 | 984.87 | 0 | +0.00(+0.00%) |
Nov 23, 2013 | 977.97 | 986.62 | 977.09 | 984.87 | 324,546,816 | +8.98(+0.92%) |
Nov 22, 2013 | 962.56 | 976.52 | 962.56 | 975.89 | 318,436,096 | +4.73(+0.49%) |
Nov 21, 2013 | 975.76 | 978.88 | 966.17 | 971.16 | 422,429,696 | -8.17(-0.83%) |
Nov 20, 2013 | 991.35 | 991.50 | 979.33 | 979.33 | 324,849,408 | -15.87(-1.59%) |
Nov 19, 2013 | 984.47 | 1001 | 981.61 | 995.20 | 422,932,416 | +0.00(+0.00%) |
Nov 18, 2013 | 984.47 | 1001 | 981.61 | 995.20 | 0 | +9.22(+0.94%) |
Nov 17, 2013 | 987.75 | 990.89 | 982.86 | 985.98 | 0 | +0.00(+0.00%) |
Nov 16, 2013 | 987.75 | 990.89 | 982.86 | 985.98 | 373,408,000 | -1.80(-0.18%) |
Nov 15, 2013 | 993.12 | 994.97 | 978.25 | 987.78 | 421,510,304 | +2.63(+0.27%) |
Nov 14, 2013 | 984.88 | 991.01 | 979.15 | 985.15 | 324,798,592 | -3.74(-0.38%) |
Nov 13, 2013 | 997.24 | 999.38 | 986.86 | 988.89 | 289,711,616 | -8.05(-0.81%) |
Nov 12, 2013 | 993.82 | 999.30 | 986.22 | 996.94 | 250,023,104 | +0.00(+0.00%) |
Nov 11, 2013 | 993.82 | 999.30 | 986.22 | 996.94 | 0 | +4.75(+0.48%) |
Nov 10, 2013 | 985.81 | 994.78 | 983.37 | 992.19 | 0 | +0.00(+0.00%) |
Nov 09, 2013 | 985.81 | 994.78 | 983.37 | 992.19 | 398,090,304 | -0.34(-0.03%) |
Nov 08, 2013 | 998.56 | 1021 | 990.42 | 992.53 | 581,507,328 | -9.07(-0.91%) |
Nov 07, 2013 | 999.01 | 1004 | 996.84 | 1002 | 359,884,608 | +4.88(+0.49%) |
Nov 06, 2013 | 1009 | 1009 | 991.44 | 996.72 | 395,302,784 | -8.84(-0.88%) |
Nov 05, 2013 | 1007 | 1009 | 1001 | 1006 | 349,207,200 | +0.00(+0.00%) |
Nov 04, 2013 | 1007 | 1009 | 1001 | 1006 | 0 | +3.04(+0.30%) |
Nov 03, 2013 | 1006 | 1011 | 1001 | 1003 | 0 | +0.00(+0.00%) |
Nov 02, 2013 | 1006 | 1011 | 1001 | 1003 | 0 | +0.00(+0.00%) |
Nov 01, 2013 | 1006 | 1011 | 1001 | 1003 | 226,895,904 | -6.75(-0.67%) |
Oct 31, 2013 | 994.17 | 1009 | 993.50 | 1009 | 385,762,688 | +13.18(+1.32%) |
Oct 30, 2013 | 1004 | 1016 | 993.44 | 996.09 | 458,027,488 | -8.22(-0.82%) |
Oct 29, 2013 | 983.48 | 1004 | 983.48 | 1004 | 539,194,816 | +12.78(+1.29%) |
Oct 28, 2013 | 1006 | 1006 | 985.62 | 991.53 | 600,811,008 | -10.23(-1.02%) |
Oct 27, 2013 | 1006 | 1008 | 997.81 | 1002 | 0 | +0.00(+0.00%) |
Oct 26, 2013 | 1006 | 1008 | 997.81 | 1002 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 1006 | 1008 | 997.81 | 1002 | 602,887,872 | -11.03(-1.09%) |
Oct 24, 2013 | 1004 | 1013 | 1002 | 1013 | 803,793,024 | +9.40(+0.94%) |
Oct 23, 2013 | 1013 | 1013 | 999.86 | 1003 | 892,060,416 | -20.30(-1.98%) |
Oct 22, 2013 | 1024 | 1027 | 1022 | 1024 | 864,195,712 | -1.94(-0.19%) |
Oct 21, 2013 | 1021 | 1028 | 1018 | 1026 | 737,849,280 | +3.78(+0.37%) |
Oct 20, 2013 | 1018 | 1022 | 1013 | 1022 | 0 | +0.00(+0.00%) |
Oct 19, 2013 | 1018 | 1022 | 1013 | 1022 | 0 | +0.00(+0.00%) |
Oct 18, 2013 | 1018 | 1022 | 1013 | 1022 | 500,657,088 | +8.25(+0.81%) |
Oct 17, 2013 | 1007 | 1014 | 1003 | 1014 | 613,872,768 | +3.51(+0.35%) |
Oct 16, 2013 | 994.43 | 1011 | 994.43 | 1010 | 1,018,410,880 | +7.27(+0.72%) |
Oct 15, 2013 | 994.48 | 1003 | 992.00 | 1003 | 482,624,896 | +12.05(+1.22%) |
Oct 14, 2013 | 983.54 | 990.77 | 982.91 | 990.77 | 320,653,888 | +3.22(+0.33%) |
Oct 13, 2013 | 989.71 | 989.71 | 983.33 | 987.55 | 0 | +0.00(+0.00%) |
Oct 12, 2013 | 989.71 | 989.71 | 983.33 | 987.55 | 0 | +0.00(+0.00%) |
Oct 11, 2013 | 989.71 | 989.71 | 983.33 | 987.55 | 355,814,400 | +0.69(+0.07%) |
Oct 10, 2013 | 970.49 | 989.87 | 969.59 | 986.86 | 490,260,992 | +22.92(+2.38%) |
Oct 09, 2013 | 950.81 | 966.35 | 950.81 | 963.94 | 430,241,600 | +11.84(+1.24%) |
Oct 08, 2013 | 958.48 | 961.38 | 951.76 | 952.10 | 440,633,088 | -6.02(-0.63%) |
Oct 07, 2013 | 957.57 | 958.12 | 952.82 | 958.12 | 333,425,216 | -3.52(-0.37%) |
Oct 06, 2013 | 945.99 | 961.97 | 944.61 | 961.64 | 0 | +0.00(+0.00%) |
Oct 05, 2013 | 945.99 | 961.97 | 944.61 | 961.64 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 945.99 | 961.97 | 944.61 | 961.64 | 394,989,600 | +14.77(+1.56%) |
Oct 03, 2013 | 953.55 | 953.74 | 944.04 | 946.87 | 335,134,592 | -4.41(-0.46%) |
Oct 02, 2013 | 946.18 | 953.78 | 943.68 | 951.28 | 313,971,904 | +1.63(+0.17%) |
Oct 01, 2013 | 935.75 | 949.65 | 933.14 | 949.65 | 312,744,800 | +16.35(+1.75%) |
Sep 30, 2013 | 918.95 | 933.49 | 918.95 | 933.30 | 290,948,704 | -4.59(-0.49%) |
Sep 29, 2013 | 941.34 | 943.86 | 934.52 | 937.89 | 0 | +0.00(+0.00%) |
Sep 27, 2013 | 941.34 | 943.86 | 934.52 | 937.89 | 333,638,208 | -4.12(-0.44%) |
Sep 26, 2013 | 941.13 | 942.74 | 933.09 | 942.01 | 383,413,888 | +3.32(+0.35%) |
Sep 25, 2013 | 929.38 | 938.99 | 927.45 | 938.69 | 344,611,712 | +7.54(+0.81%) |
Sep 24, 2013 | 926.59 | 931.15 | 921.31 | 931.15 | 347,030,688 | +6.10(+0.66%) |
Sep 23, 2013 | 932.50 | 932.52 | 921.07 | 925.05 | 398,346,304 | -6.55(-0.70%) |
Sep 21, 2013 | 926.14 | 931.60 | 925.99 | 931.60 | 0 | +0.00(+0.00%) |
Sep 20, 2013 | 926.14 | 931.60 | 925.99 | 931.60 | 417,020,000 | +2.14(+0.23%) |
Sep 19, 2013 | 932.34 | 933.16 | 924.49 | 929.46 | 439,371,488 | +9.55(+1.04%) |
Sep 18, 2013 | 913.19 | 919.91 | 913.19 | 919.91 | 372,458,912 | +8.34(+0.91%) |
Sep 17, 2013 | 909.48 | 912.35 | 903.48 | 911.57 | 277,804,800 | -0.86(-0.09%) |
Sep 16, 2013 | 913.19 | 917.13 | 908.61 | 912.43 | 283,055,008 | +6.16(+0.68%) |
Sep 15, 2013 | 901.66 | 906.88 | 898.33 | 906.27 | 0 | +0.00(+0.00%) |
Sep 14, 2013 | 901.66 | 906.88 | 898.33 | 906.27 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 901.66 | 906.88 | 898.33 | 906.27 | 273,723,584 | +1.18(+0.13%) |
Sep 12, 2013 | 901.70 | 907.13 | 899.54 | 905.09 | 348,037,696 | +5.46(+0.61%) |
Sep 11, 2013 | 887.83 | 899.63 | 887.83 | 899.63 | 326,024,288 | +8.36(+0.94%) |
Sep 10, 2013 | 880.58 | 891.93 | 880.58 | 891.27 | 346,095,616 | +16.97(+1.94%) |
Sep 09, 2013 | 871.91 | 875.51 | 868.82 | 874.30 | 213,057,696 | -2.52(-0.29%) |
Sep 08, 2013 | 865.31 | 878.25 | 864.59 | 876.82 | 0 | +0.00(+0.00%) |
Sep 07, 2013 | 865.31 | 878.25 | 864.59 | 876.82 | 0 | +0.00(+0.00%) |
Sep 06, 2013 | 865.31 | 878.25 | 864.59 | 876.82 | 326,622,016 | +10.50(+1.21%) |
Sep 05, 2013 | 863.17 | 866.78 | 858.45 | 866.32 | 281,228,896 | +6.72(+0.78%) |
Sep 04, 2013 | 855.60 | 861.19 | 846.66 | 859.60 | 230,181,504 | +4.46(+0.52%) |
Sep 03, 2013 | 856.85 | 861.35 | 845.54 | 855.14 | 208,729,792 | +1.13(+0.13%) |
Sep 02, 2013 | 852.89 | 858.27 | 852.00 | 854.01 | 210,382,208 | +13.99(+1.67%) |