Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 506.24 | 523.52 | 501.08 | 516.80 | 0 | +12.80(+2.54%) |
Jul 30, 2013 | 506.56 | 509.92 | 504.00 | 504.00 | 0 | -5.12(-1.01%) |
Jul 29, 2013 | 513.92 | 527.36 | 492.80 | 509.12 | 0 | -8.64(-1.67%) |
Jul 26, 2013 | 514.24 | 522.56 | 494.08 | 517.76 | 0 | -5.76(-1.10%) |
Jul 25, 2013 | 531.84 | 542.40 | 488.00 | 523.52 | 0 | -1.60(-0.30%) |
Jul 24, 2013 | 529.92 | 533.76 | 520.00 | 525.12 | 0 | -7.68(-1.44%) |
Jul 23, 2013 | 531.20 | 536.00 | 529.92 | 532.80 | 0 | +3.52(+0.67%) |
Jul 22, 2013 | 518.72 | 532.16 | 515.52 | 529.28 | 0 | -0.64(-0.12%) |
Jul 19, 2013 | 531.20 | 542.08 | 528.00 | 529.92 | 0 | -4.16(-0.78%) |
Jul 18, 2013 | 533.12 | 537.60 | 509.12 | 534.08 | 0 | -0.32(-0.06%) |
Jul 17, 2013 | 528.32 | 544.00 | 522.56 | 534.40 | 271 | +4.80(+0.91%) |
Jul 16, 2013 | 527.04 | 542.24 | 524.16 | 529.60 | 0 | -1.92(-0.36%) |
Jul 15, 2013 | 520.00 | 541.12 | 520.00 | 531.52 | 0 | -12.48(-2.29%) |
Jul 12, 2013 | 529.92 | 548.16 | 529.28 | 544.00 | 0 | +8.96(+1.67%) |
Jul 11, 2013 | 541.12 | 545.60 | 519.36 | 535.04 | 0 | -10.24(-1.88%) |
Jul 10, 2013 | 526.40 | 545.28 | 523.20 | 545.28 | 0 | +1.28(+0.24%) |
Jul 09, 2013 | 525.44 | 551.36 | 534.40 | 544.00 | 0 | +9.60(+1.80%) |
Jul 08, 2013 | 492.80 | 539.20 | 492.80 | 534.40 | 0 | +41.28(+8.37%) |
Jul 05, 2013 | 489.28 | 494.08 | 482.24 | 493.12 | 0 | +0.00(+0.00%) |
Jul 03, 2013 | 488.96 | 495.68 | 477.12 | 493.12 | 0 | -1.28(-0.26%) |
Jul 02, 2013 | 494.08 | 502.34 | 487.39 | 494.40 | 0 | +0.64(+0.13%) |
Jul 01, 2013 | 496.00 | 499.52 | 472.00 | 493.76 | 0 | -5.12(-1.03%) |
Jun 28, 2013 | 492.16 | 504.32 | 480.00 | 498.88 | 1,236 | +9.92(+2.03%) |
Jun 27, 2013 | 485.12 | 489.60 | 473.60 | 488.96 | 0 | +5.12(+1.06%) |
Jun 26, 2013 | 477.44 | 484.80 | 475.20 | 483.84 | 0 | +5.76(+1.20%) |
Jun 25, 2013 | 474.88 | 482.56 | 462.72 | 478.08 | 0 | +10.24(+2.19%) |
Jun 24, 2013 | 465.28 | 479.65 | 456.72 | 467.84 | 0 | -6.40(-1.35%) |
Jun 21, 2013 | 448.00 | 495.04 | 439.68 | 474.24 | 2,670 | +23.36(+5.18%) |
Jun 20, 2013 | 435.52 | 471.04 | 421.12 | 450.88 | 0 | +14.72(+3.37%) |
Jun 19, 2013 | 411.84 | 448.00 | 411.84 | 436.16 | 0 | +25.28(+6.15%) |
Jun 18, 2013 | 395.84 | 415.04 | 395.84 | 410.88 | 0 | +11.20(+2.80%) |
Jun 17, 2013 | 391.04 | 407.68 | 389.44 | 399.68 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 400.00 | 408.64 | 387.46 | 399.68 | 0 | -3.04(-0.75%) |
Jun 13, 2013 | 400.96 | 406.40 | 399.68 | 402.72 | 234 | +2.40(+0.60%) |
Jun 12, 2013 | 405.76 | 414.08 | 400.00 | 400.32 | 1,296 | -2.88(-0.71%) |
Jun 11, 2013 | 400.00 | 408.00 | 397.12 | 403.20 | 0 | +1.60(+0.40%) |
Jun 10, 2013 | 403.52 | 405.44 | 398.40 | 401.60 | 0 | +6.08(+1.54%) |
Jun 07, 2013 | 391.55 | 397.76 | 387.97 | 395.52 | 0 | +6.72(+1.73%) |
Jun 06, 2013 | 375.68 | 388.80 | 375.68 | 388.80 | 0 | +10.88(+2.88%) |
Jun 05, 2013 | 385.60 | 387.46 | 376.00 | 377.92 | 0 | -7.04(-1.83%) |
Jun 04, 2013 | 397.44 | 397.44 | 384.96 | 384.96 | 0 | -14.08(-3.53%) |
Jun 03, 2013 | 385.92 | 400.00 | 384.64 | 399.04 | 794 | +14.72(+3.83%) |
May 31, 2013 | 383.04 | 386.88 | 383.04 | 384.32 | 3,438 | +2.56(+0.67%) |
May 30, 2013 | 379.20 | 384.96 | 374.40 | 381.76 | 0 | -3.52(-0.91%) |
May 29, 2013 | 382.72 | 386.88 | 382.65 | 385.28 | 626 | +5.76(+1.52%) |
May 28, 2013 | 383.04 | 383.04 | 379.20 | 379.52 | 1,680 | -0.96(-0.25%) |
May 24, 2013 | 379.84 | 382.72 | 379.84 | 380.48 | 0 | +0.96(+0.25%) |
May 23, 2013 | 372.96 | 382.40 | 372.96 | 379.52 | 0 | +0.00(+0.00%) |
May 22, 2013 | 383.36 | 383.36 | 378.56 | 379.52 | 0 | -3.84(-1.00%) |
May 21, 2013 | 377.92 | 384.00 | 371.20 | 383.36 | 0 | +1.60(+0.42%) |
May 20, 2013 | 378.56 | 384.00 | 368.96 | 381.76 | 0 | +4.48(+1.19%) |
May 17, 2013 | 377.60 | 383.04 | 344.64 | 377.28 | 0 | -0.32(-0.08%) |
May 16, 2013 | 377.92 | 380.77 | 374.72 | 377.60 | 101 | -3.84(-1.01%) |
May 15, 2013 | 378.56 | 384.00 | 376.00 | 381.44 | 0 | +8.00(+2.14%) |
May 13, 2013 | 369.92 | 374.91 | 368.00 | 373.44 | 0 | -0.96(-0.26%) |
May 10, 2013 | 366.72 | 375.65 | 366.72 | 374.40 | 0 | +6.40(+1.74%) |
May 09, 2013 | 362.56 | 371.84 | 361.44 | 368.00 | 0 | -1.92(-0.52%) |
May 08, 2013 | 371.20 | 371.20 | 361.60 | 369.92 | 0 | -4.48(-1.20%) |
May 07, 2013 | 375.36 | 380.16 | 373.12 | 374.40 | 0 | +2.56(+0.69%) |
May 06, 2013 | 372.48 | 376.96 | 368.00 | 371.84 | 0 | -0.32(-0.09%) |
May 03, 2013 | 371.20 | 372.16 | 360.32 | 372.16 | 0 | +0.64(+0.17%) |
May 02, 2013 | 361.92 | 377.92 | 361.92 | 371.52 | 0 | +6.72(+1.84%) |