Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2013 | 851.95 | 851.95 | 840.02 | 840.02 | 0 | +0.00(+0.00%) |
Aug 30, 2013 | 851.95 | 851.95 | 840.02 | 840.02 | 239,233,792 | -13.91(-1.63%) |
Aug 29, 2013 | 853.69 | 856.22 | 847.34 | 853.93 | 193,000,800 | +3.55(+0.42%) |
Aug 28, 2013 | 843.31 | 851.90 | 838.02 | 850.38 | 275,448,608 | +0.33(+0.04%) |
Aug 27, 2013 | 871.11 | 876.03 | 848.80 | 850.05 | 303,882,592 | -26.92(-3.07%) |
Aug 26, 2013 | 879.48 | 883.75 | 872.03 | 876.97 | 160,822,896 | -4.06(-0.46%) |
Aug 25, 2013 | 876.46 | 883.29 | 870.85 | 881.03 | 0 | +0.00(+0.00%) |
Aug 24, 2013 | 876.46 | 883.29 | 870.85 | 881.03 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 876.46 | 883.29 | 870.85 | 881.03 | 188,311,200 | +6.02(+0.69%) |
Aug 22, 2013 | 863.15 | 878.72 | 863.15 | 875.01 | 290,336,096 | +16.46(+1.92%) |
Aug 21, 2013 | 865.76 | 866.71 | 855.05 | 858.55 | 228,276,000 | -4.00(-0.46%) |
Aug 20, 2013 | 870.14 | 870.14 | 853.87 | 862.55 | 304,033,984 | -15.92(-1.81%) |
Aug 19, 2013 | 894.11 | 894.11 | 876.70 | 878.47 | 263,026,896 | -17.21(-1.92%) |
Aug 18, 2013 | 885.74 | 895.73 | 884.26 | 895.68 | 0 | +0.00(+0.00%) |
Aug 17, 2013 | 885.74 | 895.73 | 884.26 | 895.68 | 0 | +0.00(+0.00%) |
Aug 16, 2013 | 885.74 | 895.73 | 884.26 | 895.68 | 274,497,696 | +9.65(+1.09%) |
Aug 15, 2013 | 890.19 | 892.72 | 876.04 | 886.03 | 208,022,800 | -5.52(-0.62%) |
Aug 14, 2013 | 888.22 | 891.55 | 882.58 | 891.55 | 223,593,904 | +4.33(+0.49%) |
Aug 13, 2013 | 884.64 | 888.58 | 880.97 | 887.22 | 192,669,408 | +4.27(+0.48%) |
Aug 12, 2013 | 885.14 | 887.64 | 880.96 | 882.95 | 226,328,000 | -1.74(-0.20%) |
Aug 11, 2013 | 878.69 | 887.59 | 874.07 | 884.69 | 0 | +0.00(+0.00%) |
Aug 10, 2013 | 878.69 | 887.59 | 874.07 | 884.69 | 0 | +0.00(+0.00%) |
Aug 09, 2013 | 878.69 | 887.59 | 874.07 | 884.69 | 281,839,104 | +6.80(+0.77%) |
Aug 08, 2013 | 871.50 | 877.89 | 868.65 | 877.89 | 273,751,296 | +11.12(+1.28%) |
Aug 07, 2013 | 857.59 | 866.77 | 854.84 | 866.77 | 219,358,496 | +5.12(+0.59%) |
Aug 06, 2013 | 866.60 | 869.87 | 856.04 | 861.65 | 213,064,800 | -3.40(-0.39%) |
Aug 05, 2013 | 867.76 | 870.04 | 863.87 | 865.05 | 173,886,000 | -1.44(-0.17%) |
Aug 04, 2013 | 865.35 | 866.49 | 858.48 | 866.49 | 0 | +0.00(+0.00%) |
Aug 03, 2013 | 865.35 | 866.49 | 858.48 | 866.49 | 0 | +0.00(+0.00%) |
Aug 02, 2013 | 865.35 | 866.49 | 858.48 | 866.49 | 198,401,696 | +3.18(+0.37%) |
Aug 01, 2013 | 854.95 | 863.31 | 852.10 | 863.31 | 235,030,400 | +11.01(+1.29%) |
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%) |