Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |