Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 492.44 | 499.23 | 492.44 | 496.83 | 24,491 | -0.40(-0.08%) |
Sep 26, 2013 | 492.44 | 500.83 | 488.45 | 497.23 | 23,175 | +5.19(+1.06%) |
Sep 25, 2013 | 493.23 | 493.62 | 488.09 | 492.04 | 8,065 | -1.58(-0.32%) |
Sep 24, 2013 | 494.02 | 500.19 | 489.67 | 493.62 | 9,998 | -1.19(-0.24%) |
Sep 23, 2013 | 494.42 | 499.16 | 485.71 | 494.81 | 12,172 | -0.79(-0.16%) |
Sep 20, 2013 | 498.77 | 499.95 | 492.44 | 495.60 | 27,123 | -1.19(-0.24%) |
Sep 19, 2013 | 498.37 | 505.10 | 491.65 | 496.79 | 9,078 | +0.00(+0.00%) |
Sep 18, 2013 | 482.15 | 497.58 | 478.59 | 496.79 | 13,147 | +13.84(+2.87%) |
Sep 17, 2013 | 481.36 | 487.30 | 479.38 | 482.94 | 6,305 | +1.19(+0.25%) |
Sep 16, 2013 | 487.69 | 486.50 | 478.59 | 481.76 | 8,773 | -4.75(-0.98%) |
Sep 13, 2013 | 485.32 | 487.30 | 480.18 | 486.50 | 6,525 | +3.16(+0.65%) |
Sep 12, 2013 | 489.67 | 492.44 | 481.76 | 483.34 | 6,357 | -6.72(-1.37%) |
Sep 11, 2013 | 484.13 | 490.46 | 476.62 | 490.06 | 7,945 | +5.93(+1.23%) |
Sep 10, 2013 | 478.59 | 485.71 | 476.62 | 484.13 | 14,231 | +8.70(+1.83%) |
Sep 09, 2013 | 465.54 | 476.22 | 465.15 | 475.43 | 15,106 | +11.87(+2.56%) |
Sep 06, 2013 | 464.75 | 467.12 | 456.84 | 463.56 | 11,986 | +2.77(+0.60%) |
Sep 05, 2013 | 469.10 | 470.29 | 460.40 | 460.80 | 9,426 | -7.12(-1.52%) |
Sep 04, 2013 | 465.15 | 470.29 | 461.59 | 467.92 | 30,346 | +12.26(+2.69%) |
Sep 03, 2013 | 461.98 | 463.17 | 450.91 | 455.65 | 13,892 | -0.40(-0.09%) |
Aug 30, 2013 | 463.96 | 466.73 | 450.91 | 456.05 | 13,406 | -9.10(-1.96%) |
Aug 29, 2013 | 461.19 | 469.89 | 461.19 | 465.15 | 10,984 | +2.37(+0.51%) |
Aug 28, 2013 | 459.21 | 463.56 | 456.44 | 462.77 | 6,525 | +2.77(+0.60%) |
Aug 27, 2013 | 465.15 | 472.27 | 458.82 | 460.00 | 9,648 | -10.28(-2.19%) |
Aug 26, 2013 | 479.78 | 480.97 | 466.33 | 470.29 | 11,288 | -9.10(-1.90%) |
Aug 23, 2013 | 469.50 | 479.38 | 469.50 | 479.38 | 8,812 | +11.07(+2.36%) |
Aug 22, 2013 | 465.54 | 468.71 | 461.98 | 468.31 | 5,830 | +4.35(+0.94%) |
Aug 21, 2013 | 458.82 | 470.68 | 455.26 | 463.96 | 6,220 | +1.58(+0.34%) |
Aug 20, 2013 | 456.05 | 465.54 | 453.28 | 462.38 | 10,440 | +7.91(+1.74%) |
Aug 19, 2013 | 466.33 | 468.71 | 453.68 | 454.47 | 9,729 | -13.84(-2.96%) |
Aug 16, 2013 | 471.48 | 471.48 | 463.96 | 468.31 | 19,837 | -5.14(-1.09%) |
Aug 15, 2013 | 478.99 | 478.99 | 470.68 | 473.45 | 10,147 | -12.26(-2.52%) |
Aug 14, 2013 | 485.71 | 490.06 | 482.94 | 485.71 | 12,397 | -1.58(-0.32%) |
Aug 13, 2013 | 483.34 | 489.67 | 477.41 | 487.30 | 18,431 | +5.93(+1.23%) |
Aug 12, 2013 | 474.24 | 481.36 | 471.08 | 481.36 | 9,681 | +5.54(+1.16%) |
Aug 09, 2013 | 467.92 | 480.97 | 466.33 | 475.82 | 14,848 | +6.33(+1.35%) |
Aug 08, 2013 | 466.73 | 472.27 | 463.96 | 469.50 | 8,082 | +5.54(+1.19%) |
Aug 07, 2013 | 466.33 | 467.52 | 460.80 | 463.96 | 10,559 | -3.17(-0.68%) |
Aug 06, 2013 | 470.68 | 474.24 | 465.94 | 467.12 | 15,440 | -3.16(-0.67%) |
Aug 05, 2013 | 474.64 | 480.57 | 469.10 | 470.29 | 37,366 | -7.51(-1.57%) |
Aug 02, 2013 | 459.21 | 480.57 | 459.21 | 477.80 | 43,705 | +13.05(+2.81%) |
Aug 01, 2013 | 453.28 | 468.31 | 452.88 | 464.75 | 22,510 | +3.16(+0.69%) |
Jul 31, 2013 | 463.96 | 467.12 | 454.07 | 461.59 | 35,150 | -1.58(-0.34%) |
Jul 30, 2013 | 459.21 | 467.12 | 456.84 | 463.17 | 14,669 | +7.12(+1.56%) |
Jul 29, 2013 | 453.68 | 458.03 | 452.88 | 456.05 | 12,978 | +2.37(+0.52%) |
Jul 26, 2013 | 450.91 | 454.86 | 447.74 | 453.68 | 6,086 | +1.58(+0.35%) |
Jul 25, 2013 | 448.93 | 457.24 | 448.57 | 452.09 | 10,317 | +1.19(+0.26%) |
Jul 24, 2013 | 458.42 | 458.82 | 448.53 | 450.91 | 10,714 | -5.54(-1.21%) |
Jul 23, 2013 | 462.38 | 465.15 | 455.26 | 456.44 | 11,619 | -2.77(-0.60%) |
Jul 22, 2013 | 457.24 | 462.77 | 455.26 | 459.21 | 13,013 | -1.58(-0.34%) |
Jul 19, 2013 | 456.05 | 464.36 | 456.05 | 460.80 | 18,143 | +0.79(+0.17%) |
Jul 18, 2013 | 462.38 | 465.54 | 444.58 | 460.00 | 77,602 | -2.18(-0.47%) |
Jul 17, 2013 | 460.00 | 464.75 | 458.03 | 462.18 | 7,246 | +2.57(+0.56%) |
Jul 16, 2013 | 462.38 | 463.96 | 456.25 | 459.61 | 14,719 | -1.58(-0.34%) |
Jul 15, 2013 | 459.61 | 464.36 | 454.47 | 461.19 | 10,457 | +0.40(+0.09%) |
Jul 12, 2013 | 463.96 | 464.75 | 455.65 | 460.80 | 13,626 | -4.75(-1.02%) |
Jul 11, 2013 | 468.31 | 468.31 | 461.59 | 465.54 | 16,210 | +3.16(+0.68%) |
Jul 10, 2013 | 456.84 | 463.80 | 452.09 | 462.38 | 13,369 | +3.56(+0.78%) |
Jul 09, 2013 | 450.91 | 460.00 | 449.32 | 458.82 | 19,161 | +9.49(+2.11%) |
Jul 08, 2013 | 458.42 | 460.00 | 448.53 | 449.32 | 11,188 | -7.91(-1.73%) |
Jul 05, 2013 | 458.03 | 458.40 | 443.79 | 457.24 | 12,045 | +7.12(+1.58%) |
Jul 03, 2013 | 456.84 | 458.03 | 448.14 | 450.12 | 8,505 | -9.10(-1.98%) |
Jul 02, 2013 | 447.74 | 459.21 | 445.17 | 459.21 | 28,912 | +12.26(+2.74%) |