Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 639.70 | 650.18 | 637.60 | 645.15 | 118,590 | +8.80(+1.38%) |
Jul 30, 2013 | 627.12 | 637.60 | 619.16 | 636.35 | 127,030 | +13.41(+2.15%) |
Jul 29, 2013 | 622.93 | 627.96 | 612.87 | 622.93 | 130,640 | -2.93(-0.47%) |
Jul 26, 2013 | 630.90 | 632.99 | 617.48 | 625.87 | 108,662 | -7.55(-1.19%) |
Jul 25, 2013 | 623.77 | 634.25 | 620.00 | 633.41 | 136,279 | +0.84(+0.13%) |
Jul 24, 2013 | 643.05 | 647.88 | 627.33 | 632.57 | 102,564 | -8.38(-1.31%) |
Jul 23, 2013 | 641.38 | 649.34 | 638.02 | 640.96 | 82,446 | +1.68(+0.26%) |
Jul 22, 2013 | 653.95 | 654.79 | 635.93 | 639.28 | 91,466 | -15.51(-2.37%) |
Jul 19, 2013 | 654.79 | 660.66 | 644.73 | 654.79 | 60,055 | -2.93(-0.45%) |
Jul 18, 2013 | 639.70 | 659.40 | 639.28 | 657.73 | 87,384 | +18.03(+2.82%) |
Jul 17, 2013 | 625.87 | 640.12 | 620.84 | 639.70 | 86,750 | +16.35(+2.62%) |
Jul 16, 2013 | 624.61 | 629.64 | 617.48 | 623.35 | 101,403 | -0.42(-0.07%) |
Jul 15, 2013 | 622.93 | 630.90 | 618.53 | 623.77 | 134,677 | +3.35(+0.54%) |
Jul 12, 2013 | 612.03 | 620.84 | 607.84 | 620.42 | 135,119 | +8.38(+1.37%) |
Jul 11, 2013 | 634.25 | 636.35 | 609.10 | 612.03 | 259,303 | -16.35(-2.60%) |
Jul 10, 2013 | 634.67 | 649.76 | 624.19 | 628.38 | 318,922 | -42.34(-6.31%) |
Jul 09, 2013 | 679.52 | 679.11 | 670.30 | 670.72 | 94,088 | -2.51(-0.37%) |
Jul 08, 2013 | 681.62 | 681.62 | 666.53 | 673.24 | 86,504 | -4.61(-0.68%) |
Jul 05, 2013 | 668.62 | 680.78 | 658.14 | 677.85 | 58,370 | +16.35(+2.47%) |
Jul 03, 2013 | 666.53 | 669.88 | 651.44 | 661.50 | 48,850 | -8.38(-1.25%) |
Jul 02, 2013 | 660.66 | 676.59 | 660.66 | 669.88 | 85,301 | +6.71(+1.01%) |
Jul 01, 2013 | 645.99 | 664.43 | 644.52 | 663.17 | 106,116 | +21.38(+3.33%) |
Jun 28, 2013 | 652.70 | 657.31 | 640.96 | 641.80 | 96,892 | -13.83(-2.11%) |
Jun 27, 2013 | 664.01 | 664.85 | 649.34 | 655.63 | 74,369 | -4.19(-0.64%) |
Jun 26, 2013 | 670.72 | 671.98 | 652.07 | 659.82 | 63,422 | -4.19(-0.63%) |
Jun 25, 2013 | 650.18 | 666.95 | 647.88 | 664.01 | 92,882 | +22.22(+3.46%) |
Jun 24, 2013 | 649.76 | 654.37 | 628.38 | 641.80 | 135,363 | -15.51(-2.36%) |
Jun 21, 2013 | 664.01 | 664.85 | 648.50 | 657.31 | 111,444 | +0.42(+0.06%) |
Jun 20, 2013 | 678.69 | 678.69 | 653.87 | 656.89 | 105,827 | -32.28(-4.68%) |
Jun 19, 2013 | 704.26 | 708.37 | 687.07 | 689.17 | 94,590 | -15.09(-2.14%) |
Jun 18, 2013 | 695.45 | 708.45 | 694.20 | 704.26 | 55,836 | +10.06(+1.45%) |
Jun 17, 2013 | 672.82 | 705.30 | 672.82 | 694.20 | 83,819 | +27.67(+4.15%) |
Jun 14, 2013 | 682.88 | 683.38 | 665.69 | 666.53 | 70,416 | -14.25(-2.09%) |
Jun 13, 2013 | 661.92 | 683.30 | 660.66 | 680.78 | 76,504 | +17.19(+2.59%) |
Jun 12, 2013 | 684.13 | 686.23 | 662.34 | 663.60 | 62,247 | -11.74(-1.74%) |
Jun 11, 2013 | 683.30 | 694.41 | 674.91 | 675.33 | 65,486 | -20.12(-2.89%) |
Jun 10, 2013 | 701.74 | 701.74 | 687.49 | 695.45 | 57,581 | -4.19(-0.60%) |
Jun 07, 2013 | 681.20 | 700.27 | 676.59 | 699.65 | 61,018 | +20.54(+3.02%) |
Jun 06, 2013 | 679.94 | 689.68 | 670.30 | 679.11 | 74,354 | -1.26(-0.18%) |
Jun 05, 2013 | 683.30 | 689.59 | 672.82 | 680.36 | 112,575 | -3.35(-0.49%) |
Jun 04, 2013 | 684.13 | 693.75 | 676.61 | 683.72 | 109,574 | -9.20(-1.33%) |
Jun 03, 2013 | 674.93 | 693.75 | 660.92 | 692.92 | 121,743 | +23.42(+3.50%) |
May 31, 2013 | 683.30 | 690.41 | 669.50 | 669.50 | 122,301 | -21.75(-3.15%) |
May 30, 2013 | 698.35 | 699.19 | 680.79 | 691.24 | 76,336 | -5.44(-0.78%) |
May 29, 2013 | 694.17 | 706.30 | 689.99 | 696.68 | 66,949 | -5.02(-0.72%) |
May 28, 2013 | 705.46 | 715.92 | 695.84 | 701.70 | 70,168 | +6.69(+0.96%) |
May 24, 2013 | 695.01 | 698.77 | 686.02 | 695.01 | 67,598 | -5.44(-0.78%) |
May 23, 2013 | 689.99 | 703.79 | 677.86 | 700.44 | 101,918 | -0.84(-0.12%) |
May 22, 2013 | 713.83 | 725.53 | 697.10 | 701.28 | 124,447 | -12.96(-1.82%) |
May 21, 2013 | 720.51 | 724.70 | 703.79 | 714.24 | 93,219 | -5.85(-0.81%) |
May 20, 2013 | 695.84 | 720.93 | 695.01 | 720.10 | 117,884 | +23.00(+3.30%) |
May 17, 2013 | 686.23 | 702.53 | 686.23 | 697.10 | 109,248 | +24.67(+3.67%) |
May 16, 2013 | 667.83 | 687.69 | 661.13 | 672.42 | 90,733 | +2.93(+0.44%) |
May 15, 2013 | 660.72 | 669.50 | 654.44 | 669.50 | 83,953 | +11.29(+1.72%) |
May 13, 2013 | 658.21 | 666.15 | 654.65 | 658.21 | 90,304 | -15.89(-2.36%) |
May 10, 2013 | 673.68 | 676.19 | 665.32 | 674.10 | 76,028 | -4.18(-0.62%) |
May 09, 2013 | 666.15 | 682.04 | 661.13 | 678.28 | 89,766 | +9.62(+1.44%) |
May 08, 2013 | 662.39 | 671.59 | 654.86 | 668.66 | 98,501 | +6.69(+1.01%) |
May 07, 2013 | 660.72 | 666.57 | 649.01 | 661.97 | 74,648 | +4.18(+0.64%) |
May 06, 2013 | 643.15 | 659.88 | 641.06 | 657.79 | 76,929 | +17.14(+2.68%) |
May 03, 2013 | 631.86 | 644.83 | 621.83 | 640.64 | 77,639 | +18.82(+3.03%) |
May 02, 2013 | 619.74 | 626.84 | 610.74 | 621.83 | 100,593 | +9.62(+1.57%) |