Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 124.25 | 123.61 | 123.61 | 123.61 | 151,500 | -0.89(-0.71%) |
Dec 30, 2013 | 124.40 | 124.61 | 123.75 | 124.50 | 127,817 | +0.15(+0.12%) |
Dec 27, 2013 | 124.25 | 124.44 | 123.50 | 124.35 | 123,123 | +0.49(+0.40%) |
Dec 26, 2013 | 123.30 | 123.95 | 122.73 | 123.86 | 111,923 | +0.32(+0.26%) |
Dec 24, 2013 | 123.71 | 123.96 | 123.40 | 123.54 | 57,629 | -0.07(-0.06%) |
Dec 23, 2013 | 123.84 | 124.21 | 123.09 | 123.61 | 98,018 | +0.76(+0.62%) |
Dec 20, 2013 | 122.68 | 123.23 | 121.86 | 122.85 | 139,184 | +0.06(+0.05%) |
Dec 19, 2013 | 123.86 | 124.20 | 122.73 | 122.79 | 175,489 | -1.09(-0.88%) |
Dec 18, 2013 | 122.12 | 124.23 | 121.32 | 123.88 | 94,102 | +1.55(+1.27%) |
Dec 17, 2013 | 121.89 | 122.76 | 121.31 | 122.33 | 72,587 | -0.12(-0.10%) |
Dec 16, 2013 | 120.66 | 122.88 | 120.66 | 122.45 | 68,934 | +0.78(+0.64%) |
Dec 13, 2013 | 120.63 | 121.69 | 119.81 | 121.67 | 68,363 | +1.81(+1.51%) |
Dec 12, 2013 | 119.59 | 120.28 | 118.97 | 119.86 | 90,890 | +0.25(+0.21%) |
Dec 11, 2013 | 120.94 | 120.94 | 118.61 | 119.61 | 127,591 | -1.50(-1.24%) |
Dec 10, 2013 | 121.10 | 121.50 | 119.84 | 121.11 | 92,776 | -0.64(-0.53%) |
Dec 09, 2013 | 122.36 | 122.98 | 121.73 | 121.75 | 85,027 | -0.99(-0.81%) |
Dec 06, 2013 | 122.07 | 122.80 | 121.68 | 122.74 | 72,171 | +1.16(+0.95%) |
Dec 05, 2013 | 122.25 | 123.06 | 120.85 | 121.58 | 49,864 | -0.61(-0.50%) |
Dec 04, 2013 | 121.50 | 122.94 | 120.28 | 122.19 | 102,111 | -0.17(-0.14%) |
Dec 03, 2013 | 121.72 | 122.60 | 120.42 | 122.36 | 42,518 | +0.00(+0.00%) |
Dec 02, 2013 | 122.12 | 123.36 | 119.69 | 122.36 | 62,264 | -0.26(-0.21%) |
Nov 29, 2013 | 123.36 | 123.58 | 121.26 | 122.62 | 38,840 | -0.52(-0.42%) |
Nov 27, 2013 | 124.18 | 124.18 | 122.01 | 123.14 | 41,875 | -0.79(-0.64%) |
Nov 26, 2013 | 121.86 | 124.02 | 120.94 | 123.93 | 119,464 | +1.83(+1.50%) |
Nov 25, 2013 | 122.87 | 123.98 | 121.67 | 122.10 | 43,810 | -0.90(-0.73%) |
Nov 22, 2013 | 123.75 | 124.03 | 122.80 | 123.00 | 29,302 | -0.74(-0.60%) |
Nov 21, 2013 | 122.44 | 123.88 | 122.05 | 123.74 | 57,775 | +1.45(+1.19%) |
Nov 20, 2013 | 121.48 | 122.86 | 119.83 | 122.29 | 23,792 | +0.71(+0.58%) |
Nov 19, 2013 | 121.50 | 122.00 | 120.99 | 121.58 | 49,374 | -0.19(-0.16%) |
Nov 18, 2013 | 122.63 | 123.47 | 121.68 | 121.77 | 30,588 | -1.47(-1.19%) |
Nov 15, 2013 | 121.26 | 123.52 | 121.08 | 123.24 | 45,671 | +1.54(+1.27%) |
Nov 14, 2013 | 121.65 | 122.24 | 119.69 | 121.70 | 25,206 | -0.13(-0.11%) |
Nov 13, 2013 | 121.15 | 121.83 | 120.86 | 121.83 | 39,420 | -0.02(-0.02%) |
Nov 12, 2013 | 120.60 | 121.92 | 119.62 | 121.85 | 44,431 | +0.71(+0.59%) |
Nov 11, 2013 | 120.74 | 122.24 | 120.40 | 121.14 | 87,104 | -0.49(-0.40%) |
Nov 08, 2013 | 122.37 | 123.10 | 119.76 | 121.63 | 145,660 | -1.98(-1.60%) |
Nov 07, 2013 | 122.60 | 123.99 | 121.12 | 123.61 | 74,199 | +0.93(+0.76%) |
Nov 06, 2013 | 122.82 | 123.00 | 120.95 | 122.68 | 63,870 | +0.49(+0.40%) |
Nov 05, 2013 | 123.33 | 123.86 | 121.92 | 122.19 | 68,963 | -2.15(-1.73%) |
Nov 04, 2013 | 123.38 | 125.00 | 122.19 | 124.34 | 71,836 | +1.40(+1.14%) |
Nov 01, 2013 | 124.23 | 124.23 | 121.77 | 122.94 | 46,427 | -0.58(-0.47%) |
Oct 31, 2013 | 123.68 | 124.28 | 122.18 | 123.52 | 57,935 | +0.14(+0.11%) |
Oct 30, 2013 | 124.12 | 124.78 | 122.75 | 123.38 | 52,188 | -0.75(-0.60%) |
Oct 29, 2013 | 124.40 | 124.81 | 123.32 | 124.13 | 115,232 | -0.02(-0.02%) |
Oct 28, 2013 | 123.80 | 124.99 | 123.01 | 124.15 | 34,817 | +0.10(+0.08%) |
Oct 25, 2013 | 123.01 | 124.51 | 122.01 | 124.05 | 43,879 | +0.78(+0.63%) |
Oct 24, 2013 | 123.48 | 123.48 | 122.80 | 123.27 | 39,482 | +0.01(+0.01%) |
Oct 23, 2013 | 123.48 | 123.48 | 122.61 | 123.26 | 68,965 | -0.60(-0.48%) |
Oct 22, 2013 | 122.06 | 124.02 | 121.96 | 123.86 | 63,777 | +1.57(+1.28%) |
Oct 21, 2013 | 122.24 | 123.00 | 121.19 | 122.29 | 42,094 | +0.06(+0.05%) |
Oct 18, 2013 | 122.37 | 122.62 | 120.57 | 122.23 | 43,683 | -0.03(-0.02%) |
Oct 17, 2013 | 120.52 | 122.28 | 120.52 | 122.26 | 58,296 | +1.52(+1.26%) |
Oct 16, 2013 | 118.74 | 120.99 | 118.74 | 120.74 | 53,523 | +2.33(+1.97%) |
Oct 15, 2013 | 118.87 | 119.99 | 118.18 | 118.41 | 51,103 | -1.03(-0.86%) |
Oct 14, 2013 | 118.07 | 119.95 | 118.01 | 119.44 | 87,583 | +0.73(+0.61%) |
Oct 11, 2013 | 117.91 | 119.00 | 117.45 | 118.71 | 43,603 | +1.04(+0.88%) |
Oct 10, 2013 | 116.71 | 118.04 | 116.15 | 117.67 | 36,367 | +2.14(+1.85%) |
Oct 09, 2013 | 116.55 | 116.55 | 115.25 | 115.53 | 69,249 | -0.57(-0.49%) |
Oct 08, 2013 | 117.45 | 118.49 | 115.98 | 116.10 | 87,186 | -1.62(-1.38%) |
Oct 07, 2013 | 117.33 | 118.51 | 116.98 | 117.72 | 101,043 | -0.30(-0.25%) |
Oct 04, 2013 | 118.13 | 119.24 | 117.41 | 118.02 | 69,998 | +0.24(+0.20%) |
Oct 03, 2013 | 118.33 | 118.68 | 117.14 | 117.78 | 75,743 | -0.98(-0.83%) |
Oct 02, 2013 | 119.15 | 119.34 | 117.90 | 118.76 | 189,535 | -0.37(-0.31%) |