Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 398.00 | 398.90 | 387.20 | 390.00 | 11,066 | -7.20(-1.81%) |
Aug 29, 2013 | 396.60 | 399.00 | 396.10 | 397.20 | 4,241 | -0.20(-0.05%) |
Aug 28, 2013 | 387.00 | 400.00 | 386.60 | 397.40 | 5,963 | +12.70(+3.30%) |
Aug 27, 2013 | 392.80 | 394.30 | 383.40 | 384.70 | 4,327 | -12.20(-3.07%) |
Aug 26, 2013 | 401.60 | 401.60 | 395.60 | 396.90 | 5,422 | -2.70(-0.68%) |
Aug 23, 2013 | 399.10 | 401.20 | 397.50 | 399.60 | 5,008 | +0.50(+0.13%) |
Aug 22, 2013 | 392.40 | 400.00 | 392.40 | 399.10 | 1,759 | +6.80(+1.73%) |
Aug 21, 2013 | 396.80 | 398.80 | 391.30 | 392.30 | 4,541 | -7.40(-1.85%) |
Aug 20, 2013 | 395.20 | 400.50 | 395.20 | 399.70 | 5,774 | +4.30(+1.09%) |
Aug 19, 2013 | 396.70 | 400.80 | 394.70 | 395.40 | 2,298 | -2.20(-0.55%) |
Aug 16, 2013 | 389.90 | 399.20 | 389.90 | 397.60 | 4,708 | +5.40(+1.38%) |
Aug 15, 2013 | 401.80 | 401.80 | 390.00 | 392.20 | 3,431 | -14.10(-3.47%) |
Aug 14, 2013 | 402.20 | 407.10 | 402.00 | 406.30 | 1,877 | +3.00(+0.74%) |
Aug 13, 2013 | 400.00 | 406.95 | 397.00 | 403.30 | 4,503 | +3.30(+0.83%) |
Aug 12, 2013 | 408.30 | 410.40 | 397.50 | 400.00 | 8,763 | -10.10(-2.46%) |
Aug 09, 2013 | 412.20 | 415.00 | 408.70 | 410.10 | 2,650 | -3.80(-0.92%) |
Aug 08, 2013 | 411.00 | 417.70 | 407.30 | 413.90 | 10,016 | +6.20(+1.52%) |
Aug 07, 2013 | 400.40 | 412.50 | 400.20 | 407.70 | 9,334 | +7.70(+1.92%) |
Aug 06, 2013 | 405.40 | 413.60 | 395.10 | 400.00 | 14,758 | -7.60(-1.86%) |
Aug 05, 2013 | 397.10 | 408.40 | 396.00 | 407.60 | 5,627 | +8.80(+2.21%) |
Aug 02, 2013 | 398.00 | 401.50 | 392.10 | 398.80 | 3,982 | -0.40(-0.10%) |
Aug 01, 2013 | 395.60 | 400.00 | 391.35 | 399.20 | 4,375 | +7.30(+1.86%) |
Jul 31, 2013 | 391.80 | 397.99 | 383.10 | 391.90 | 3,567 | +0.00(+0.00%) |
Jul 30, 2013 | 391.30 | 400.40 | 387.90 | 391.90 | 4,577 | +3.10(+0.80%) |
Jul 29, 2013 | 397.30 | 402.60 | 387.20 | 388.80 | 4,716 | -8.70(-2.19%) |
Jul 26, 2013 | 395.70 | 399.40 | 390.50 | 397.50 | 2,773 | -1.80(-0.45%) |
Jul 25, 2013 | 392.50 | 403.80 | 388.00 | 399.30 | 11,226 | +5.10(+1.29%) |
Jul 24, 2013 | 394.50 | 399.40 | 388.20 | 394.20 | 10,383 | +0.80(+0.20%) |
Jul 23, 2013 | 384.10 | 395.00 | 384.10 | 393.40 | 5,775 | +9.80(+2.55%) |
Jul 22, 2013 | 389.60 | 392.00 | 381.70 | 383.60 | 11,001 | -3.40(-0.88%) |
Jul 19, 2013 | 387.50 | 392.60 | 385.00 | 387.00 | 12,354 | -0.60(-0.15%) |
Jul 18, 2013 | 386.20 | 390.00 | 383.30 | 387.60 | 16,798 | +4.50(+1.17%) |
Jul 17, 2013 | 396.30 | 396.70 | 382.30 | 383.10 | 15,168 | -17.60(-4.39%) |
Jul 16, 2013 | 405.10 | 409.90 | 399.00 | 400.70 | 10,262 | -5.20(-1.28%) |
Jul 15, 2013 | 407.30 | 411.80 | 402.80 | 405.90 | 8,489 | -2.30(-0.56%) |
Jul 12, 2013 | 408.40 | 413.10 | 406.01 | 408.20 | 6,622 | -1.60(-0.39%) |
Jul 11, 2013 | 412.50 | 413.00 | 403.70 | 409.80 | 8,386 | -0.50(-0.12%) |
Jul 10, 2013 | 387.80 | 411.70 | 387.80 | 410.30 | 10,930 | +21.30(+5.48%) |
Jul 09, 2013 | 399.50 | 398.60 | 383.90 | 389.00 | 17,897 | -9.60(-2.41%) |
Jul 08, 2013 | 397.10 | 399.20 | 394.10 | 398.60 | 4,901 | +1.70(+0.43%) |
Jul 05, 2013 | 390.00 | 397.00 | 387.90 | 396.90 | 4,034 | +12.40(+3.22%) |
Jul 03, 2013 | 380.50 | 385.60 | 379.10 | 384.50 | 1,440 | +1.20(+0.31%) |
Jul 02, 2013 | 384.10 | 387.20 | 381.00 | 383.30 | 3,916 | -0.90(-0.23%) |
Jul 01, 2013 | 380.30 | 387.30 | 380.30 | 384.20 | 5,099 | +5.70(+1.51%) |
Jun 28, 2013 | 383.90 | 384.30 | 376.60 | 378.50 | 7,773 | -5.70(-1.48%) |
Jun 27, 2013 | 388.90 | 388.90 | 380.20 | 384.20 | 11,470 | -0.10(-0.03%) |
Jun 26, 2013 | 387.00 | 389.90 | 383.80 | 384.30 | 7,748 | -0.10(-0.03%) |
Jun 25, 2013 | 393.00 | 393.00 | 380.70 | 384.40 | 7,082 | -4.10(-1.06%) |
Jun 24, 2013 | 385.00 | 393.00 | 383.10 | 388.50 | 17,686 | -0.20(-0.05%) |
Jun 21, 2013 | 382.10 | 392.90 | 381.10 | 388.70 | 16,644 | +9.30(+2.45%) |
Jun 20, 2013 | 370.40 | 382.60 | 366.90 | 379.40 | 10,459 | +2.90(+0.77%) |
Jun 19, 2013 | 379.20 | 381.00 | 375.30 | 376.50 | 7,573 | -1.70(-0.45%) |
Jun 18, 2013 | 369.80 | 381.20 | 366.55 | 378.20 | 11,567 | +8.00(+2.16%) |
Jun 17, 2013 | 367.10 | 371.30 | 363.20 | 370.20 | 6,925 | +6.80(+1.87%) |
Jun 14, 2013 | 365.10 | 366.00 | 362.50 | 363.40 | 8,221 | -3.40(-0.93%) |
Jun 13, 2013 | 359.80 | 367.10 | 358.00 | 366.80 | 8,997 | +6.30(+1.75%) |
Jun 12, 2013 | 366.20 | 366.20 | 358.40 | 360.50 | 5,720 | -4.40(-1.21%) |
Jun 11, 2013 | 368.60 | 368.60 | 364.40 | 364.90 | 6,538 | -7.80(-2.09%) |
Jun 10, 2013 | 367.10 | 373.10 | 366.60 | 372.70 | 5,809 | +5.50(+1.50%) |
Jun 07, 2013 | 367.80 | 371.00 | 364.70 | 367.20 | 23,142 | +1.20(+0.33%) |
Jun 06, 2013 | 362.80 | 366.40 | 360.11 | 366.00 | 6,661 | +3.90(+1.08%) |
Jun 05, 2013 | 362.50 | 365.50 | 361.80 | 362.10 | 8,943 | -2.40(-0.66%) |
Jun 04, 2013 | 362.20 | 367.40 | 362.00 | 364.50 | 25,126 | +0.70(+0.19%) |