Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 339.45 | 349.35 | 331.07 | 343.50 | 144,663 | +1.65(+0.48%) |
Oct 30, 2013 | 364.05 | 371.25 | 337.80 | 341.85 | 153,415 | -24.00(-6.56%) |
Oct 29, 2013 | 352.50 | 370.35 | 350.56 | 365.85 | 0 | +12.60(+3.57%) |
Oct 28, 2013 | 369.75 | 373.92 | 346.80 | 353.25 | 0 | -16.50(-4.46%) |
Oct 25, 2013 | 373.65 | 376.91 | 364.80 | 369.75 | 0 | -1.20(-0.32%) |
Oct 24, 2013 | 382.05 | 388.05 | 368.55 | 370.95 | 271,993 | -11.07(-2.90%) |
Oct 23, 2013 | 360.30 | 382.95 | 357.60 | 382.02 | 240,472 | +17.97(+4.94%) |
Oct 22, 2013 | 355.65 | 375.00 | 341.85 | 364.05 | 204,341 | +12.15(+3.45%) |
Oct 21, 2013 | 382.05 | 390.00 | 342.90 | 351.90 | 373,561 | -35.10(-9.07%) |
Oct 18, 2013 | 410.70 | 414.11 | 376.65 | 387.00 | 206,866 | -18.00(-4.44%) |
Oct 17, 2013 | 416.10 | 418.50 | 399.30 | 405.00 | 135,593 | -11.70(-2.81%) |
Oct 16, 2013 | 397.80 | 418.65 | 393.75 | 416.70 | 147,494 | +23.85(+6.07%) |
Oct 15, 2013 | 418.35 | 424.95 | 392.40 | 392.85 | 172,559 | -30.00(-7.09%) |
Oct 14, 2013 | 390.60 | 428.79 | 390.00 | 422.85 | 195,971 | +14.55(+3.56%) |
Oct 11, 2013 | 410.55 | 414.30 | 388.50 | 408.30 | 0 | -16.95(-3.99%) |
Oct 10, 2013 | 403.50 | 434.21 | 400.80 | 425.25 | 327,682 | +39.75(+10.31%) |
Oct 09, 2013 | 429.15 | 430.50 | 378.00 | 385.50 | 469,916 | -48.75(-11.23%) |
Oct 08, 2013 | 475.80 | 476.70 | 429.30 | 434.25 | 394,792 | -43.20(-9.05%) |
Oct 07, 2013 | 478.20 | 497.40 | 459.00 | 477.45 | 0 | -10.80(-2.21%) |
Oct 04, 2013 | 502.80 | 522.15 | 486.15 | 488.25 | 245,794 | -18.15(-3.58%) |
Oct 03, 2013 | 546.60 | 552.00 | 487.50 | 506.40 | 0 | -44.25(-8.04%) |
Oct 02, 2013 | 573.15 | 582.60 | 548.25 | 550.65 | 299,990 | -16.80(-2.96%) |
Oct 01, 2013 | 539.40 | 567.60 | 538.95 | 567.45 | 188,410 | +27.30(+5.05%) |
Sep 27, 2013 | 535.65 | 569.70 | 503.10 | 540.15 | 0 | +3.30(+0.61%) |
Sep 26, 2013 | 504.60 | 537.00 | 503.85 | 536.85 | 235,206 | +34.65(+6.90%) |
Sep 25, 2013 | 517.20 | 517.35 | 492.15 | 502.20 | 230,032 | -11.85(-2.31%) |
Sep 24, 2013 | 494.85 | 514.20 | 486.45 | 514.05 | 318,611 | +23.85(+4.87%) |
Sep 23, 2013 | 445.80 | 493.50 | 441.15 | 490.20 | 437,381 | +55.80(+12.85%) |
Sep 20, 2013 | 430.50 | 439.65 | 417.30 | 434.40 | 0 | +5.40(+1.26%) |
Sep 19, 2013 | 405.00 | 430.50 | 405.00 | 429.00 | 280,800 | +27.60(+6.88%) |
Sep 18, 2013 | 386.25 | 402.45 | 379.50 | 401.40 | 0 | +15.45(+4.00%) |
Sep 17, 2013 | 376.50 | 390.45 | 376.50 | 385.95 | 0 | +12.30(+3.29%) |
Sep 16, 2013 | 366.96 | 375.15 | 363.40 | 373.65 | 102,111 | +15.15(+4.23%) |
Sep 13, 2013 | 356.25 | 363.30 | 351.15 | 358.50 | 0 | +2.40(+0.67%) |
Sep 12, 2013 | 349.95 | 364.80 | 349.50 | 356.10 | 0 | +7.35(+2.11%) |
Sep 11, 2013 | 368.25 | 369.45 | 343.95 | 348.75 | 0 | -19.95(-5.41%) |
Sep 10, 2013 | 371.70 | 374.74 | 364.50 | 368.70 | 70,840 | +0.60(+0.16%) |
Sep 09, 2013 | 360.00 | 371.25 | 357.90 | 368.10 | 106,766 | +11.25(+3.15%) |
Sep 06, 2013 | 360.75 | 366.75 | 350.85 | 356.85 | 0 | -3.00(-0.83%) |
Sep 05, 2013 | 363.30 | 376.50 | 357.60 | 359.85 | 112,099 | +1.35(+0.38%) |
Sep 04, 2013 | 337.35 | 359.85 | 331.80 | 358.50 | 151,259 | +22.50(+6.70%) |
Sep 03, 2013 | 331.35 | 338.25 | 329.25 | 336.00 | 0 | +10.20(+3.13%) |
Aug 30, 2013 | 336.90 | 339.99 | 323.70 | 325.80 | 0 | -10.35(-3.08%) |
Aug 29, 2013 | 332.25 | 341.55 | 328.20 | 336.15 | 75,630 | +7.95(+2.42%) |
Aug 28, 2013 | 328.80 | 335.10 | 320.70 | 328.20 | 122,945 | -1.20(-0.36%) |
Aug 27, 2013 | 347.10 | 351.60 | 329.10 | 329.40 | 116,206 | -25.20(-7.11%) |
Aug 26, 2013 | 357.00 | 359.85 | 349.50 | 354.60 | 0 | +0.75(+0.21%) |
Aug 23, 2013 | 349.80 | 354.45 | 342.30 | 353.85 | 0 | +4.95(+1.42%) |
Aug 22, 2013 | 335.85 | 358.80 | 335.85 | 348.90 | 176,630 | +15.00(+4.49%) |
Aug 21, 2013 | 315.90 | 334.95 | 314.70 | 333.90 | 159,405 | +18.00(+5.70%) |
Aug 20, 2013 | 300.75 | 319.80 | 300.30 | 315.90 | 86,767 | +15.90(+5.30%) |
Aug 19, 2013 | 300.45 | 310.35 | 299.62 | 300.00 | 72,062 | -1.80(-0.60%) |
Aug 16, 2013 | 303.75 | 309.00 | 299.42 | 301.80 | 0 | -1.20(-0.40%) |
Aug 15, 2013 | 301.80 | 304.65 | 291.30 | 303.00 | 95,517 | -3.30(-1.08%) |
Aug 14, 2013 | 304.05 | 307.74 | 299.55 | 306.30 | 67,580 | +1.65(+0.54%) |
Aug 13, 2013 | 304.20 | 306.75 | 298.95 | 304.65 | 86,036 | -0.75(-0.25%) |
Aug 12, 2013 | 293.10 | 307.50 | 289.20 | 305.40 | 182,085 | +21.15(+7.44%) |
Aug 09, 2013 | 282.00 | 289.20 | 278.55 | 284.25 | 114,031 | +0.15(+0.05%) |
Aug 08, 2013 | 303.00 | 304.35 | 280.50 | 284.10 | 129,842 | -14.85(-4.97%) |
Aug 07, 2013 | 303.90 | 306.00 | 291.15 | 298.95 | 93,202 | -6.45(-2.11%) |
Aug 06, 2013 | 315.00 | 321.90 | 297.15 | 305.40 | 131,066 | -15.15(-4.73%) |
Aug 05, 2013 | 324.75 | 336.00 | 318.75 | 320.55 | 123,995 | -3.00(-0.93%) |
Aug 02, 2013 | 311.55 | 328.35 | 310.50 | 323.55 | 82,235 | +10.50(+3.35%) |