Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 855.76 | 858.04 | 845.56 | 846.90 | 0 | -8.53(-1.00%) |
Aug 29, 2013 | 849.07 | 860.38 | 848.59 | 855.43 | 1,352,688 | +6.88(+0.81%) |
Aug 28, 2013 | 850.25 | 855.41 | 847.77 | 848.55 | 1,324,701 | -1.60(-0.19%) |
Aug 27, 2013 | 859.62 | 863.73 | 847.90 | 850.15 | 1,730,172 | -16.24(-1.87%) |
Aug 26, 2013 | 870.00 | 874.90 | 866.05 | 866.39 | 1,056,184 | -3.82(-0.44%) |
Aug 23, 2013 | 877.83 | 878.00 | 869.75 | 870.21 | 0 | -3.50(-0.40%) |
Aug 22, 2013 | 872.70 | 874.75 | 870.25 | 873.71 | 870,286 | +4.38(+0.50%) |
Aug 21, 2013 | 870.65 | 876.91 | 866.50 | 869.33 | 1,755,514 | +3.91(+0.45%) |
Aug 20, 2013 | 868.35 | 872.11 | 863.54 | 865.42 | 1,236,159 | -0.23(-0.03%) |
Aug 19, 2013 | 857.71 | 872.00 | 857.45 | 865.65 | 1,809,376 | +8.74(+1.02%) |
Aug 16, 2013 | 861.28 | 862.44 | 856.54 | 856.91 | 0 | -2.75(-0.32%) |
Aug 15, 2013 | 864.44 | 864.92 | 858.00 | 859.66 | 1,868,265 | -10.15(-1.17%) |
Aug 14, 2013 | 878.37 | 880.23 | 867.16 | 869.81 | 0 | -11.44(-1.30%) |
Aug 13, 2013 | 886.83 | 888.50 | 876.20 | 881.25 | 1,418,988 | -4.26(-0.48%) |
Aug 12, 2013 | 886.90 | 887.00 | 881.65 | 885.51 | 1,373,484 | -4.90(-0.55%) |
Aug 09, 2013 | 890.56 | 895.52 | 890.00 | 890.41 | 1,323,761 | -2.25(-0.25%) |
Aug 08, 2013 | 895.49 | 895.84 | 885.29 | 892.66 | 1,486,575 | +2.01(+0.23%) |
Aug 07, 2013 | 895.04 | 898.45 | 889.09 | 890.65 | 1,378,808 | -5.92(-0.66%) |
Aug 06, 2013 | 904.69 | 909.71 | 895.73 | 896.57 | 1,484,486 | -8.43(-0.93%) |
Aug 05, 2013 | 905.39 | 905.52 | 899.20 | 905.00 | 1,309,721 | -1.57(-0.17%) |
Aug 02, 2013 | 903.44 | 907.00 | 900.82 | 906.57 | 1,717,765 | +2.35(+0.26%) |
Aug 01, 2013 | 895.00 | 904.55 | 895.00 | 904.22 | 2,135,124 | +16.47(+1.86%) |
Jul 31, 2013 | 892.99 | 896.51 | 886.18 | 887.75 | 0 | -3.17(-0.36%) |
Jul 30, 2013 | 885.46 | 895.61 | 880.87 | 890.92 | 0 | +8.65(+0.98%) |
Jul 29, 2013 | 884.90 | 894.82 | 880.89 | 882.27 | 0 | -3.08(-0.35%) |
Jul 26, 2013 | 886.99 | 889.99 | 882.00 | 885.35 | 0 | -2.35(-0.26%) |
Jul 25, 2013 | 893.87 | 896.85 | 886.08 | 887.70 | 3,001,083 | -15.20(-1.68%) |
Jul 24, 2013 | 907.26 | 910.30 | 900.70 | 902.90 | 2,077,878 | -0.90(-0.10%) |
Jul 23, 2013 | 910.70 | 913.00 | 899.57 | 903.80 | 2,045,627 | -6.90(-0.76%) |
Jul 22, 2013 | 898.35 | 912.67 | 896.60 | 910.70 | 2,903,200 | +14.10(+1.57%) |
Jul 19, 2013 | 886.61 | 902.95 | 875.61 | 896.60 | 7,363,398 | -14.08(-1.55%) |
Jul 18, 2013 | 918.99 | 920.00 | 903.19 | 910.68 | 3,620,242 | -7.29(-0.79%) |
Jul 17, 2013 | 921.00 | 926.86 | 916.30 | 917.97 | 1,367,444 | -1.64(-0.18%) |
Jul 16, 2013 | 927.13 | 927.97 | 913.90 | 919.61 | 1,982,952 | -5.08(-0.55%) |
Jul 15, 2013 | 924.30 | 928.00 | 916.36 | 924.69 | 1,960,492 | +1.69(+0.18%) |
Jul 12, 2013 | 920.00 | 923.00 | 915.24 | 923.00 | 0 | +2.76(+0.30%) |
Jul 11, 2013 | 913.00 | 920.81 | 908.52 | 920.24 | 2,583,921 | +14.25(+1.57%) |
Jul 10, 2013 | 903.45 | 911.13 | 900.38 | 905.99 | 1,707,741 | +0.75(+0.08%) |
Jul 09, 2013 | 911.00 | 912.95 | 897.98 | 905.24 | 1,964,108 | +0.15(+0.02%) |
Jul 08, 2013 | 899.21 | 906.27 | 897.08 | 905.09 | 0 | +11.60(+1.30%) |
Jul 05, 2013 | 890.01 | 895.41 | 887.34 | 893.49 | 0 | +7.06(+0.80%) |
Jul 03, 2013 | 879.90 | 889.17 | 878.50 | 886.43 | 0 | +4.12(+0.47%) |
Jul 02, 2013 | 890.20 | 891.00 | 877.27 | 882.31 | 0 | -5.57(-0.63%) |
Jul 01, 2013 | 886.45 | 892.08 | 885.00 | 887.88 | 1,724,780 | +7.51(+0.85%) |
Jun 28, 2013 | 874.90 | 881.84 | 874.19 | 880.37 | 2,350,049 | +3.30(+0.38%) |
Jun 27, 2013 | 878.80 | 884.69 | 876.65 | 877.07 | 1,926,454 | +3.42(+0.39%) |
Jun 26, 2013 | 873.75 | 878.00 | 870.57 | 873.65 | 0 | +7.45(+0.86%) |
Jun 25, 2013 | 877.26 | 879.68 | 864.51 | 866.20 | 2,553,186 | -3.59(-0.41%) |
Jun 24, 2013 | 871.88 | 876.32 | 863.25 | 869.79 | 3,016,762 | -11.14(-1.26%) |
Jun 21, 2013 | 888.34 | 889.88 | 873.07 | 880.93 | 3,982,354 | -3.81(-0.43%) |
Jun 20, 2013 | 893.99 | 901.00 | 883.31 | 884.74 | 3,372,095 | -15.94(-1.77%) |
Jun 19, 2013 | 901.37 | 910.84 | 897.50 | 900.68 | 2,915,892 | +0.06(+0.01%) |
Jun 18, 2013 | 888.65 | 901.00 | 888.35 | 900.62 | 2,166,760 | +14.37(+1.62%) |
Jun 17, 2013 | 879.23 | 889.43 | 878.28 | 886.25 | 2,146,028 | +11.21(+1.28%) |
Jun 14, 2013 | 880.10 | 884.70 | 874.13 | 875.04 | 0 | -1.96(-0.22%) |
Jun 13, 2013 | 868.98 | 879.66 | 865.50 | 877.00 | 2,069,814 | +5.02(+0.58%) |
Jun 12, 2013 | 885.46 | 886.00 | 869.65 | 871.98 | 2,204,749 | -7.83(-0.89%) |
Jun 11, 2013 | 883.97 | 887.00 | 879.52 | 879.81 | 1,757,482 | -10.41(-1.17%) |
Jun 10, 2013 | 882.10 | 891.00 | 880.09 | 890.22 | 0 | +10.49(+1.19%) |
Jun 07, 2013 | 870.42 | 880.00 | 865.32 | 879.73 | 0 | +15.09(+1.75%) |
Jun 06, 2013 | 864.30 | 866.33 | 847.22 | 864.64 | 2,579,005 | +4.94(+0.57%) |
Jun 05, 2013 | 862.51 | 869.45 | 857.13 | 859.70 | 2,106,791 | +0.60(+0.07%) |
Jun 04, 2013 | 867.85 | 870.59 | 854.07 | 859.10 | 1,868,545 | -8.53(-0.98%) |