Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2013 | 557.00 | 559.20 | 550.20 | 555.73 | 3,418 | -12.33(-2.17%) |
Aug 30, 2013 | 575.60 | 578.80 | 564.47 | 568.07 | 1,832 | +0.87(+0.15%) |
Aug 29, 2013 | 563.40 | 596.60 | 559.20 | 567.20 | 7,782 | -11.93(-2.06%) |
Aug 28, 2013 | 584.80 | 591.00 | 577.13 | 579.13 | 1,642 | +2.13(+0.37%) |
Aug 27, 2013 | 603.98 | 603.98 | 577.00 | 577.00 | 2,750 | -11.33(-1.93%) |
Aug 26, 2013 | 590.73 | 590.73 | 583.53 | 588.33 | 309 | -4.87(-0.82%) |
Aug 23, 2013 | 587.80 | 593.60 | 585.33 | 593.20 | 603 | +13.80(+2.38%) |
Aug 22, 2013 | 590.60 | 592.13 | 573.67 | 579.40 | 3,443 | -21.53(-3.58%) |
Aug 21, 2013 | 596.60 | 602.33 | 595.67 | 600.93 | 916 | -8.47(-1.39%) |
Aug 20, 2013 | 600.00 | 609.80 | 594.00 | 609.40 | 796 | +0.40(+0.07%) |
Aug 19, 2013 | 599.27 | 609.40 | 595.00 | 609.00 | 3,017 | -31.13(-4.86%) |
Aug 16, 2013 | 636.27 | 641.26 | 636.00 | 640.13 | 1,661 | +15.80(+2.53%) |
Aug 15, 2013 | 655.33 | 655.33 | 621.67 | 624.33 | 2,362 | -24.80(-3.82%) |
Aug 14, 2013 | 649.67 | 649.73 | 638.80 | 649.13 | 2,004 | -10.33(-1.57%) |
Aug 13, 2013 | 670.20 | 670.20 | 657.53 | 659.47 | 1,808 | -0.93(-0.14%) |
Aug 12, 2013 | 652.20 | 661.13 | 638.53 | 660.40 | 4,116 | -32.40(-4.68%) |
Aug 09, 2013 | 666.53 | 693.33 | 659.47 | 692.80 | 2,149 | +36.60(+5.58%) |
Aug 08, 2013 | 688.80 | 736.33 | 655.50 | 656.20 | 9,909 | -30.67(-4.46%) |
Aug 07, 2013 | 678.73 | 689.07 | 678.13 | 686.87 | 2,621 | +25.00(+3.78%) |
Aug 06, 2013 | 655.27 | 662.40 | 650.07 | 661.87 | 1,473 | +10.73(+1.65%) |
Aug 05, 2013 | 648.87 | 663.12 | 644.00 | 651.13 | 3,929 | +2.27(+0.35%) |
Aug 02, 2013 | 631.53 | 650.27 | 629.33 | 648.87 | 2,159 | +15.53(+2.45%) |