Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 442.87 | 462.40 | 462.40 | 462.40 | 24,614 | +33.60(+7.84%) |
Dec 30, 2013 | 423.40 | 431.33 | 421.07 | 428.80 | 3,562 | -15.13(-3.41%) |
Dec 27, 2013 | 431.87 | 443.93 | 427.64 | 443.93 | 9,013 | +25.00(+5.97%) |
Dec 26, 2013 | 422.00 | 430.67 | 416.60 | 418.93 | 1,704 | +0.93(+0.22%) |
Dec 24, 2013 | 416.27 | 425.40 | 416.00 | 418.00 | 2,508 | +12.33(+3.04%) |
Dec 23, 2013 | 405.73 | 409.20 | 401.67 | 405.67 | 3,552 | -10.33(-2.48%) |
Dec 20, 2013 | 418.93 | 421.40 | 407.40 | 416.00 | 5,834 | -1.80(-0.43%) |
Dec 19, 2013 | 441.60 | 443.80 | 413.20 | 417.80 | 10,380 | -38.87(-8.51%) |
Dec 18, 2013 | 452.46 | 458.40 | 450.00 | 456.67 | 4,642 | -0.20(-0.04%) |
Dec 17, 2013 | 465.40 | 473.60 | 447.40 | 456.87 | 3,607 | -4.87(-1.05%) |
Dec 16, 2013 | 464.33 | 466.39 | 454.73 | 461.73 | 6,013 | +19.13(+4.32%) |
Dec 13, 2013 | 444.67 | 448.00 | 433.33 | 442.60 | 2,830 | -3.93(-0.88%) |
Dec 12, 2013 | 438.87 | 456.87 | 437.00 | 446.53 | 10,009 | -6.07(-1.34%) |
Dec 11, 2013 | 474.63 | 478.00 | 452.13 | 452.60 | 4,785 | -19.50(-4.13%) |
Dec 10, 2013 | 466.47 | 480.21 | 466.47 | 472.10 | 1,585 | -3.10(-0.65%) |
Dec 09, 2013 | 484.13 | 488.87 | 473.33 | 475.20 | 5,238 | -26.13(-5.21%) |
Dec 06, 2013 | 491.40 | 505.87 | 484.37 | 501.33 | 3,586 | +2.40(+0.48%) |
Dec 05, 2013 | 541.13 | 541.27 | 497.27 | 498.93 | 7,480 | -47.60(-8.71%) |
Dec 04, 2013 | 536.53 | 547.09 | 533.33 | 546.53 | 1,260 | +1.40(+0.26%) |
Dec 03, 2013 | 544.27 | 547.80 | 532.33 | 545.13 | 2,127 | -1.60(-0.29%) |
Dec 02, 2013 | 559.93 | 560.80 | 539.00 | 546.73 | 2,246 | -14.58(-2.60%) |
Nov 29, 2013 | 560.33 | 562.00 | 551.07 | 561.31 | 600 | -1.36(-0.24%) |
Nov 27, 2013 | 576.67 | 576.67 | 561.00 | 562.67 | 2,068 | -12.40(-2.16%) |
Nov 26, 2013 | 583.47 | 598.47 | 573.33 | 575.07 | 1,396 | -5.60(-0.96%) |
Nov 25, 2013 | 577.13 | 590.47 | 575.53 | 580.67 | 2,118 | -8.13(-1.38%) |
Nov 22, 2013 | 595.73 | 597.47 | 588.00 | 588.80 | 1,207 | -27.55(-4.47%) |
Nov 21, 2013 | 616.13 | 623.20 | 605.00 | 616.35 | 663 | -8.18(-1.31%) |
Nov 20, 2013 | 635.20 | 647.20 | 623.20 | 624.53 | 832 | -41.53(-6.24%) |
Nov 19, 2013 | 642.53 | 666.64 | 642.40 | 666.07 | 989 | +23.39(+3.64%) |
Nov 18, 2013 | 625.47 | 643.60 | 623.00 | 642.67 | 737 | +10.54(+1.67%) |
Nov 15, 2013 | 638.13 | 642.33 | 627.53 | 632.13 | 849 | -12.40(-1.92%) |
Nov 14, 2013 | 682.40 | 685.40 | 641.60 | 644.53 | 2,605 | +8.60(+1.35%) |
Nov 12, 2013 | 645.07 | 645.07 | 633.20 | 635.93 | 1,426 | -25.13(-3.80%) |
Nov 11, 2013 | 656.80 | 668.60 | 655.40 | 661.07 | 743 | +1.87(+0.28%) |
Nov 08, 2013 | 672.13 | 672.13 | 653.33 | 659.20 | 1,171 | -18.20(-2.69%) |
Nov 07, 2013 | 648.60 | 680.47 | 646.80 | 677.40 | 2,431 | +2.07(+0.31%) |
Nov 06, 2013 | 685.67 | 685.87 | 660.33 | 675.33 | 1,751 | -5.87(-0.86%) |
Nov 05, 2013 | 705.90 | 705.90 | 679.20 | 681.20 | 1,711 | -15.87(-2.28%) |
Nov 04, 2013 | 704.67 | 709.40 | 696.80 | 697.07 | 2,239 | +26.07(+3.88%) |
Nov 01, 2013 | 666.67 | 673.13 | 663.90 | 671.00 | 1,578 | +23.73(+3.67%) |
Oct 31, 2013 | 632.80 | 650.00 | 632.80 | 647.27 | 2,777 | +18.73(+2.98%) |
Oct 30, 2013 | 626.40 | 632.07 | 619.93 | 628.53 | 1,489 | +3.87(+0.62%) |
Oct 29, 2013 | 625.93 | 636.47 | 616.61 | 624.67 | 3,218 | +3.67(+0.59%) |
Oct 28, 2013 | 614.00 | 623.13 | 609.00 | 621.00 | 2,321 | +45.47(+7.90%) |
Oct 25, 2013 | 586.50 | 588.33 | 573.53 | 575.53 | 645 | -18.07(-3.04%) |
Oct 24, 2013 | 611.80 | 616.67 | 591.27 | 593.60 | 2,093 | -3.27(-0.55%) |
Oct 23, 2013 | 600.00 | 600.00 | 596.67 | 596.87 | 752 | -5.67(-0.94%) |
Oct 22, 2013 | 591.67 | 606.67 | 585.88 | 602.53 | 4,291 | +22.53(+3.89%) |
Oct 21, 2013 | 552.33 | 581.80 | 552.33 | 580.00 | 1,760 | +27.47(+4.97%) |
Oct 18, 2013 | 563.80 | 570.33 | 547.20 | 552.53 | 3,882 | -0.80(-0.14%) |
Oct 17, 2013 | 559.80 | 560.07 | 553.33 | 553.33 | 2,538 | +2.33(+0.42%) |
Oct 16, 2013 | 531.73 | 552.80 | 526.00 | 551.00 | 3,918 | +12.87(+2.39%) |
Oct 15, 2013 | 532.47 | 543.00 | 532.00 | 538.13 | 2,560 | +3.93(+0.74%) |
Oct 14, 2013 | 531.60 | 545.27 | 531.60 | 534.20 | 2,310 | -7.07(-1.31%) |
Oct 11, 2013 | 545.00 | 546.20 | 540.00 | 541.27 | 1,948 | -11.93(-2.16%) |
Oct 10, 2013 | 549.20 | 556.33 | 538.67 | 553.20 | 4,549 | -12.80(-2.26%) |
Oct 09, 2013 | 562.47 | 566.00 | 558.00 | 566.00 | 969 | +9.40(+1.69%) |
Oct 08, 2013 | 564.33 | 564.60 | 555.67 | 556.60 | 3,266 | -26.60(-4.56%) |
Oct 07, 2013 | 592.80 | 595.53 | 574.93 | 583.20 | 2,050 | -43.27(-6.91%) |
Oct 04, 2013 | 620.20 | 634.73 | 620.20 | 626.47 | 353 | -1.87(-0.30%) |
Oct 03, 2013 | 614.87 | 633.73 | 614.60 | 628.33 | 1,858 | +11.80(+1.91%) |
Oct 02, 2013 | 591.13 | 616.68 | 591.13 | 616.53 | 733 | +23.20(+3.91%) |
Oct 01, 2013 | 598.60 | 601.00 | 582.53 | 593.33 | 2,816 | -4.13(-0.69%) |
Sep 27, 2013 | 615.47 | 615.47 | 597.27 | 597.47 | 3,484 | -9.27(-1.53%) |
Sep 26, 2013 | 630.53 | 642.53 | 602.85 | 606.73 | 3,160 | -6.27(-1.02%) |
Sep 25, 2013 | 604.00 | 616.33 | 601.33 | 613.00 | 1,200 | +6.69(+1.10%) |
Sep 24, 2013 | 585.00 | 610.33 | 585.00 | 606.31 | 1,466 | +31.84(+5.54%) |
Sep 23, 2013 | 560.00 | 575.40 | 556.34 | 574.47 | 801 | +24.87(+4.52%) |
Sep 20, 2013 | 555.33 | 557.00 | 549.60 | 549.60 | 1,054 | +5.47(+1.00%) |
Sep 19, 2013 | 533.17 | 550.20 | 513.80 | 544.13 | 1,840 | +2.47(+0.46%) |
Sep 18, 2013 | 542.27 | 553.00 | 540.13 | 541.67 | 1,426 | +3.00(+0.56%) |
Sep 17, 2013 | 531.53 | 539.73 | 529.27 | 538.67 | 1,560 | +3.00(+0.56%) |
Sep 16, 2013 | 544.07 | 555.07 | 532.60 | 535.67 | 7,982 | -19.40(-3.50%) |
Sep 13, 2013 | 571.47 | 571.47 | 552.07 | 555.07 | 3,332 | -10.33(-1.83%) |
Sep 12, 2013 | 592.93 | 592.93 | 560.00 | 565.40 | 4,426 | -25.07(-4.25%) |
Sep 11, 2013 | 594.80 | 600.80 | 573.20 | 590.47 | 1,709 | +5.93(+1.02%) |
Sep 10, 2013 | 588.33 | 594.60 | 582.47 | 584.53 | 1,570 | +9.40(+1.63%) |
Sep 09, 2013 | 580.00 | 589.33 | 574.67 | 575.13 | 1,809 | -22.33(-3.74%) |
Sep 06, 2013 | 592.60 | 598.20 | 589.20 | 597.47 | 2,451 | +16.07(+2.76%) |
Sep 05, 2013 | 546.00 | 584.58 | 546.00 | 581.40 | 5,584 | +26.27(+4.73%) |
Sep 04, 2013 | 558.33 | 563.67 | 553.00 | 555.13 | 1,028 | -0.60(-0.11%) |
Sep 03, 2013 | 557.00 | 559.20 | 550.20 | 555.73 | 3,418 | -12.33(-2.17%) |
Aug 30, 2013 | 575.60 | 578.80 | 564.47 | 568.07 | 1,832 | +0.87(+0.15%) |
Aug 29, 2013 | 563.40 | 596.60 | 559.20 | 567.20 | 7,782 | -11.93(-2.06%) |
Aug 28, 2013 | 584.80 | 591.00 | 577.13 | 579.13 | 1,642 | +2.13(+0.37%) |
Aug 27, 2013 | 603.98 | 603.98 | 577.00 | 577.00 | 2,750 | -11.33(-1.93%) |
Aug 26, 2013 | 590.73 | 590.73 | 583.53 | 588.33 | 309 | -4.87(-0.82%) |
Aug 23, 2013 | 587.80 | 593.60 | 585.33 | 593.20 | 603 | +13.80(+2.38%) |
Aug 22, 2013 | 590.60 | 592.13 | 573.67 | 579.40 | 3,443 | -21.53(-3.58%) |
Aug 21, 2013 | 596.60 | 602.33 | 595.67 | 600.93 | 916 | -8.47(-1.39%) |
Aug 20, 2013 | 600.00 | 609.80 | 594.00 | 609.40 | 796 | +0.40(+0.07%) |
Aug 19, 2013 | 599.27 | 609.40 | 595.00 | 609.00 | 3,017 | -31.13(-4.86%) |
Aug 16, 2013 | 636.27 | 641.26 | 636.00 | 640.13 | 1,661 | +15.80(+2.53%) |
Aug 15, 2013 | 655.33 | 655.33 | 621.67 | 624.33 | 2,362 | -24.80(-3.82%) |
Aug 14, 2013 | 649.67 | 649.73 | 638.80 | 649.13 | 2,004 | -10.33(-1.57%) |
Aug 13, 2013 | 670.20 | 670.20 | 657.53 | 659.47 | 1,808 | -0.93(-0.14%) |
Aug 12, 2013 | 652.20 | 661.13 | 638.53 | 660.40 | 4,116 | -32.40(-4.68%) |
Aug 09, 2013 | 666.53 | 693.33 | 659.47 | 692.80 | 2,149 | +36.60(+5.58%) |
Aug 08, 2013 | 688.80 | 736.33 | 655.50 | 656.20 | 9,909 | -30.67(-4.46%) |
Aug 07, 2013 | 678.73 | 689.07 | 678.13 | 686.87 | 2,621 | +25.00(+3.78%) |
Aug 06, 2013 | 655.27 | 662.40 | 650.07 | 661.87 | 1,473 | +10.73(+1.65%) |
Aug 05, 2013 | 648.87 | 663.12 | 644.00 | 651.13 | 3,929 | +2.27(+0.35%) |
Aug 02, 2013 | 631.53 | 650.27 | 629.33 | 648.87 | 2,159 | +15.53(+2.45%) |
Aug 01, 2013 | 620.07 | 648.20 | 620.00 | 633.33 | 7,319 | +18.27(+2.97%) |
Jul 31, 2013 | 606.40 | 620.19 | 606.40 | 615.07 | 2,079 | +2.07(+0.34%) |
Jul 30, 2013 | 606.67 | 620.13 | 600.00 | 613.00 | 988 | +12.27(+2.04%) |
Jul 29, 2013 | 612.27 | 617.33 | 597.80 | 600.73 | 3,336 | +29.33(+5.13%) |
Jul 26, 2013 | 558.80 | 575.73 | 558.80 | 571.40 | 720 | +24.13(+4.41%) |
Jul 25, 2013 | 525.00 | 549.32 | 525.00 | 547.27 | 6,191 | +15.47(+2.91%) |
Jul 24, 2013 | 527.20 | 534.00 | 513.73 | 531.80 | 1,263 | +8.93(+1.71%) |
Jul 23, 2013 | 519.40 | 526.13 | 518.13 | 522.87 | 715 | -15.73(-2.92%) |
Jul 22, 2013 | 544.87 | 550.00 | 513.20 | 538.60 | 2,138 | +25.40(+4.95%) |
Jul 19, 2013 | 510.87 | 519.73 | 510.87 | 513.20 | 674 | +6.53(+1.29%) |
Jul 18, 2013 | 545.20 | 546.93 | 499.27 | 506.67 | 4,000 | -55.73(-9.91%) |
Jul 17, 2013 | 552.93 | 562.40 | 552.93 | 562.40 | 421 | +16.00(+2.93%) |
Jul 16, 2013 | 560.40 | 561.40 | 538.54 | 546.40 | 1,970 | -3.67(-0.67%) |
Jul 15, 2013 | 572.07 | 586.40 | 550.07 | 550.07 | 3,777 | -6.87(-1.23%) |
Jul 12, 2013 | 552.93 | 557.73 | 547.27 | 556.93 | 809 | -9.00(-1.59%) |
Jul 11, 2013 | 560.27 | 572.67 | 543.93 | 565.93 | 940 | +15.13(+2.75%) |
Jul 10, 2013 | 535.87 | 556.00 | 534.87 | 550.80 | 941 | -2.00(-0.36%) |
Jul 09, 2013 | 542.07 | 559.47 | 542.00 | 552.80 | 557 | +17.33(+3.24%) |
Jul 08, 2013 | 533.87 | 538.40 | 524.67 | 535.47 | 3,930 | -40.07(-6.96%) |
Jul 05, 2013 | 570.13 | 578.67 | 570.13 | 575.53 | 142 | +6.33(+1.11%) |
Jul 03, 2013 | 580.20 | 581.67 | 558.47 | 569.20 | 1,306 | +9.40(+1.68%) |
Jul 02, 2013 | 579.40 | 580.73 | 558.47 | 559.80 | 2,988 | -25.40(-4.34%) |
Jul 01, 2013 | 581.80 | 596.67 | 576.31 | 585.20 | 3,819 | -1.47(-0.25%) |
Jun 28, 2013 | 586.73 | 601.93 | 578.39 | 586.67 | 5,502 | +48.43(+9.00%) |
Jun 26, 2013 | 549.60 | 557.20 | 536.13 | 538.24 | 3,365 | -14.70(-2.66%) |
Jun 25, 2013 | 538.60 | 558.87 | 538.51 | 552.93 | 5,432 | +20.87(+3.92%) |
Jun 24, 2013 | 528.67 | 534.00 | 518.93 | 532.07 | 2,173 | +12.73(+2.45%) |
Jun 21, 2013 | 505.20 | 526.00 | 504.07 | 519.33 | 6,203 | +22.80(+4.59%) |
Jun 20, 2013 | 493.47 | 503.47 | 488.20 | 496.53 | 7,415 | +16.60(+3.46%) |
Jun 19, 2013 | 477.87 | 481.40 | 474.93 | 479.93 | 1,612 | -10.93(-2.23%) |
Jun 18, 2013 | 490.87 | 501.41 | 481.53 | 490.87 | 3,920 | -6.07(-1.22%) |
Jun 17, 2013 | 512.93 | 514.33 | 493.06 | 496.93 | 5,777 | -39.60(-7.38%) |
Jun 14, 2013 | 524.00 | 537.88 | 523.33 | 536.53 | 7,105 | +22.07(+4.29%) |
Jun 13, 2013 | 537.60 | 541.15 | 508.07 | 514.47 | 10,480 | -13.07(-2.48%) |
Jun 12, 2013 | 537.40 | 537.60 | 524.61 | 527.53 | 6,807 | -14.47(-2.67%) |
Jun 11, 2013 | 531.33 | 542.93 | 528.07 | 542.00 | 7,583 | +19.73(+3.78%) |