Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 853.23 | 854.69 | 846.11 | 852.30 | 229,665,600 | -0.85(-0.10%) |
Jul 30, 2013 | 850.04 | 853.93 | 844.27 | 853.15 | 227,844,992 | +7.70(+0.91%) |
Jul 29, 2013 | 845.42 | 848.47 | 843.65 | 845.45 | 209,595,200 | +1.47(+0.17%) |
Jul 28, 2013 | 843.95 | 846.89 | 839.63 | 843.98 | 0 | +0.00(+0.00%) |
Jul 27, 2013 | 843.95 | 846.89 | 839.63 | 843.98 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 843.95 | 846.89 | 839.63 | 843.98 | 278,236,608 | +6.97(+0.83%) |
Jul 25, 2013 | 828.70 | 837.01 | 823.44 | 837.01 | 283,932,000 | +10.21(+1.23%) |
Jul 24, 2013 | 817.84 | 826.83 | 817.84 | 826.80 | 308,780,192 | +12.47(+1.53%) |
Jul 23, 2013 | 809.26 | 819.94 | 809.26 | 814.33 | 242,383,808 | +12.07(+1.50%) |
Jul 22, 2013 | 801.42 | 806.45 | 797.64 | 802.26 | 165,148,608 | +2.57(+0.32%) |
Jul 21, 2013 | 799.42 | 803.03 | 794.42 | 799.69 | 0 | +0.00(+0.00%) |
Jul 20, 2013 | 799.42 | 803.03 | 794.42 | 799.69 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 799.42 | 803.03 | 794.42 | 799.69 | 183,695,008 | -1.42(-0.18%) |
Jul 18, 2013 | 785.07 | 801.43 | 785.07 | 801.11 | 224,678,208 | +14.63(+1.86%) |
Jul 17, 2013 | 786.91 | 790.35 | 775.90 | 786.48 | 204,786,000 | +1.56(+0.20%) |
Jul 16, 2013 | 793.89 | 793.89 | 780.76 | 784.92 | 214,325,200 | -6.04(-0.76%) |
Jul 15, 2013 | 790.34 | 796.36 | 783.54 | 790.96 | 188,705,200 | +0.73(+0.09%) |
Jul 14, 2013 | 805.87 | 807.00 | 786.12 | 790.23 | 0 | +0.00(+0.00%) |
Jul 13, 2013 | 805.87 | 807.00 | 786.12 | 790.23 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 805.87 | 807.00 | 786.12 | 790.23 | 258,025,792 | -17.59(-2.18%) |
Jul 11, 2013 | 812.52 | 812.52 | 803.31 | 807.82 | 205,728,000 | +3.28(+0.41%) |
Jul 10, 2013 | 804.39 | 806.13 | 795.40 | 804.54 | 199,005,408 | -3.19(-0.39%) |
Jul 09, 2013 | 811.76 | 815.04 | 803.07 | 807.73 | 228,943,600 | +0.45(+0.06%) |
Jul 08, 2013 | 798.76 | 811.99 | 796.28 | 807.28 | 264,554,208 | +14.82(+1.87%) |
Jul 07, 2013 | 805.02 | 808.04 | 792.46 | 792.46 | 0 | +0.00(+0.00%) |
Jul 06, 2013 | 805.02 | 808.04 | 792.46 | 792.46 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 805.02 | 808.04 | 792.46 | 792.46 | 252,076,400 | -13.64(-1.69%) |
Jul 04, 2013 | 784.92 | 808.99 | 784.69 | 806.10 | 281,192,000 | +24.24(+3.10%) |
Jul 03, 2013 | 779.13 | 781.86 | 767.85 | 781.86 | 306,371,008 | -12.72(-1.60%) |
Jul 02, 2013 | 796.82 | 798.54 | 791.72 | 794.58 | 282,622,208 | -1.51(-0.19%) |
Jul 01, 2013 | 788.21 | 799.90 | 779.77 | 796.09 | 254,836,608 | +14.27(+1.83%) |
Jun 30, 2013 | 798.85 | 798.85 | 779.43 | 781.82 | 0 | +0.00(+0.00%) |
Jun 29, 2013 | 798.85 | 798.85 | 779.43 | 781.82 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 798.85 | 798.85 | 779.43 | 781.82 | 273,622,400 | -7.85(-0.99%) |
Jun 27, 2013 | 786.18 | 792.39 | 776.62 | 789.67 | 288,442,400 | +1.17(+0.15%) |
Jun 26, 2013 | 766.50 | 790.18 | 766.50 | 788.50 | 330,526,208 | +21.99(+2.87%) |
Jun 25, 2013 | 769.17 | 772.76 | 764.90 | 766.51 | 315,588,608 | +5.79(+0.76%) |
Jun 24, 2013 | 775.26 | 776.81 | 756.39 | 760.72 | 321,389,792 | -14.64(-1.89%) |
Jun 23, 2013 | 792.23 | 792.54 | 775.36 | 775.36 | 0 | +0.00(+0.00%) |
Jun 21, 2013 | 792.23 | 792.54 | 775.36 | 775.36 | 514,110,208 | -11.82(-1.50%) |
Jun 20, 2013 | 802.64 | 806.42 | 784.01 | 787.18 | 355,915,200 | -27.71(-3.40%) |
Jun 19, 2013 | 821.92 | 822.43 | 813.89 | 814.89 | 216,553,200 | -8.54(-1.04%) |
Jun 18, 2013 | 817.05 | 826.05 | 815.60 | 823.43 | 233,898,592 | +4.28(+0.52%) |
Jun 17, 2013 | 819.33 | 824.46 | 813.48 | 819.15 | 255,901,408 | +6.78(+0.83%) |
Jun 16, 2013 | 817.47 | 819.21 | 811.20 | 812.37 | 0 | +0.00(+0.00%) |
Jun 15, 2013 | 817.47 | 819.21 | 811.20 | 812.37 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 817.47 | 819.21 | 811.20 | 812.37 | 273,517,600 | +0.34(+0.04%) |
Jun 13, 2013 | 804.31 | 814.61 | 801.43 | 812.03 | 325,498,592 | -4.87(-0.60%) |
Jun 12, 2013 | 814.38 | 828.49 | 814.38 | 816.90 | 318,580,992 | +2.79(+0.34%) |
Jun 11, 2013 | 822.39 | 822.39 | 804.33 | 814.11 | 429,248,000 | -13.83(-1.67%) |
Jun 10, 2013 | 833.81 | 837.47 | 823.80 | 827.94 | 314,923,584 | -4.29(-0.52%) |
Jun 09, 2013 | 826.35 | 836.21 | 823.58 | 832.23 | 0 | +0.00(+0.00%) |
Jun 08, 2013 | 826.35 | 836.21 | 823.58 | 832.23 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 826.35 | 836.21 | 823.58 | 832.23 | 340,643,008 | +4.94(+0.60%) |
Jun 06, 2013 | 838.11 | 846.46 | 827.29 | 827.29 | 331,124,800 | -7.77(-0.93%) |
Jun 05, 2013 | 837.24 | 848.95 | 834.98 | 835.06 | 325,067,584 | -7.67(-0.91%) |
Jun 04, 2013 | 843.18 | 847.78 | 840.81 | 842.73 | 301,604,416 | +7.98(+0.96%) |
Jun 03, 2013 | 834.76 | 842.80 | 829.37 | 834.75 | 407,750,400 | -4.35(-0.52%) |
Jun 02, 2013 | 849.19 | 849.19 | 837.75 | 839.10 | 0 | +0.00(+0.00%) |
May 31, 2013 | 849.19 | 849.19 | 837.75 | 839.10 | 621,780,608 | -10.62(-1.25%) |
May 30, 2013 | 847.22 | 854.99 | 846.76 | 849.72 | 368,038,208 | -0.82(-0.10%) |
May 29, 2013 | 853.73 | 854.81 | 849.39 | 850.54 | 421,713,984 | -6.36(-0.74%) |
May 28, 2013 | 845.57 | 863.83 | 845.57 | 856.90 | 559,556,800 | +15.57(+1.85%) |
May 27, 2013 | 835.87 | 841.33 | 834.76 | 841.33 | 161,607,600 | +10.11(+1.22%) |
May 26, 2013 | 842.15 | 842.58 | 826.73 | 831.22 | 0 | +0.00(+0.00%) |
May 24, 2013 | 842.15 | 842.58 | 826.73 | 831.22 | 245,954,000 | -7.82(-0.93%) |
May 23, 2013 | 829.82 | 839.90 | 829.74 | 839.04 | 373,682,400 | -11.82(-1.39%) |
May 22, 2013 | 854.17 | 854.29 | 842.64 | 850.86 | 281,246,784 | -0.15(-0.02%) |
May 21, 2013 | 856.97 | 856.97 | 844.77 | 851.01 | 246,301,200 | -5.12(-0.60%) |
May 20, 2013 | 863.72 | 865.63 | 849.19 | 856.13 | 218,366,592 | -7.11(-0.82%) |
May 19, 2013 | 859.96 | 863.44 | 857.61 | 863.24 | 0 | +0.00(+0.00%) |
May 17, 2013 | 859.96 | 863.44 | 857.61 | 863.24 | 374,392,608 | +3.34(+0.39%) |
May 16, 2013 | 860.85 | 863.90 | 858.08 | 859.90 | 211,781,792 | -3.14(-0.36%) |
May 15, 2013 | 850.20 | 863.61 | 848.81 | 863.04 | 291,230,400 | +10.58(+1.24%) |
May 14, 2013 | 853.09 | 853.09 | 842.17 | 852.46 | 282,627,200 | +1.32(+0.16%) |
May 13, 2013 | 862.04 | 862.40 | 845.85 | 851.14 | 247,820,608 | -9.46(-1.10%) |
May 12, 2013 | 867.06 | 872.74 | 857.55 | 860.60 | 0 | +0.00(+0.00%) |
May 10, 2013 | 867.06 | 872.74 | 857.55 | 860.60 | 303,232,000 | -3.69(-0.43%) |
May 09, 2013 | 866.85 | 867.45 | 861.21 | 864.29 | 272,379,808 | -2.55(-0.29%) |
May 08, 2013 | 860.79 | 868.15 | 857.72 | 866.84 | 313,003,392 | +4.54(+0.53%) |
May 07, 2013 | 858.84 | 866.00 | 857.72 | 862.30 | 270,756,992 | +5.02(+0.59%) |
May 06, 2013 | 860.09 | 861.88 | 854.72 | 857.28 | 125,261,600 | -4.44(-0.52%) |
May 05, 2013 | 852.07 | 863.26 | 848.54 | 861.72 | 0 | +0.00(+0.00%) |
May 03, 2013 | 852.07 | 863.26 | 848.54 | 861.72 | 273,417,792 | +13.90(+1.64%) |
May 02, 2013 | 848.04 | 863.58 | 839.67 | 847.82 | 314,048,192 | -0.61(-0.07%) |