Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 138.52 | 138.73 | 138.73 | 138.73 | 2,775 | +0.51(+0.37%) |
Dec 30, 2013 | 138.21 | 138.22 | 138.21 | 138.22 | 1,614 | +0.39(+0.28%) |
Dec 27, 2013 | 138.38 | 138.43 | 137.78 | 137.83 | 4,483 | -0.28(-0.20%) |
Dec 26, 2013 | 138.26 | 138.26 | 138.00 | 138.11 | 2,218 | +0.43(+0.31%) |
Dec 24, 2013 | 137.62 | 137.68 | 137.48 | 137.68 | 2,830 | +0.24(+0.18%) |
Dec 23, 2013 | 137.21 | 137.44 | 137.21 | 137.44 | 3,517 | +1.03(+0.75%) |
Dec 20, 2013 | 136.27 | 136.44 | 136.27 | 136.41 | 1,632 | +1.50(+1.11%) |
Dec 19, 2013 | 135.01 | 135.20 | 134.78 | 134.91 | 1,867 | +0.84(+0.63%) |
Dec 18, 2013 | 134.06 | 134.07 | 133.18 | 134.07 | 1,143 | +0.21(+0.16%) |
Dec 17, 2013 | 133.47 | 133.89 | 133.27 | 133.85 | 6,998 | +0.12(+0.09%) |
Dec 16, 2013 | 133.80 | 133.80 | 133.42 | 133.74 | 901 | +0.83(+0.62%) |
Dec 13, 2013 | 133.06 | 133.06 | 132.56 | 132.91 | 1,441 | +0.51(+0.39%) |
Dec 12, 2013 | 132.15 | 132.40 | 132.06 | 132.40 | 1,862 | +0.08(+0.06%) |
Dec 11, 2013 | 133.68 | 133.68 | 132.32 | 132.32 | 2,803 | -1.84(-1.37%) |
Dec 10, 2013 | 134.09 | 134.38 | 134.09 | 134.15 | 1,783 | +0.05(+0.04%) |
Dec 09, 2013 | 134.28 | 134.28 | 134.10 | 134.10 | 1,124 | +0.23(+0.17%) |
Dec 06, 2013 | 134.29 | 134.57 | 133.87 | 133.87 | 6,575 | +0.75(+0.56%) |
Dec 05, 2013 | 132.85 | 133.12 | 132.85 | 133.12 | 609 | +0.02(+0.01%) |
Dec 04, 2013 | 132.68 | 133.36 | 131.83 | 133.10 | 2,365 | -0.04(-0.03%) |
Dec 03, 2013 | 133.21 | 133.66 | 132.83 | 133.14 | 4,995 | -0.42(-0.31%) |
Dec 02, 2013 | 133.76 | 134.13 | 133.56 | 133.56 | 13,377 | -0.05(-0.04%) |
Nov 29, 2013 | 133.95 | 134.19 | 133.57 | 133.61 | 4,588 | -0.28(-0.21%) |
Nov 27, 2013 | 133.81 | 133.91 | 133.52 | 133.89 | 4,083 | +0.17(+0.13%) |
Nov 26, 2013 | 133.37 | 133.81 | 133.18 | 133.72 | 2,974 | +0.62(+0.47%) |
Nov 25, 2013 | 133.75 | 133.84 | 133.09 | 133.09 | 9,843 | -0.41(-0.31%) |
Nov 22, 2013 | 133.09 | 133.50 | 132.98 | 133.50 | 3,659 | +0.46(+0.34%) |
Nov 21, 2013 | 131.83 | 133.05 | 131.83 | 133.05 | 1,132 | +1.08(+0.82%) |
Nov 20, 2013 | 131.99 | 132.34 | 131.87 | 131.97 | 4,325 | -0.03(-0.02%) |
Nov 19, 2013 | 132.57 | 132.57 | 132.00 | 132.00 | 3,588 | -0.33(-0.25%) |
Nov 18, 2013 | 134.07 | 134.16 | 132.33 | 132.33 | 2,153 | -1.52(-1.13%) |
Nov 15, 2013 | 133.04 | 133.84 | 133.04 | 133.84 | 3,146 | +0.91(+0.69%) |
Nov 14, 2013 | 132.59 | 132.93 | 132.52 | 132.93 | 3,850 | +1.81(+1.38%) |
Nov 12, 2013 | 131.13 | 131.37 | 130.71 | 131.12 | 6,179 | -0.18(-0.14%) |
Nov 11, 2013 | 130.73 | 131.31 | 130.72 | 131.31 | 3,190 | +0.64(+0.49%) |
Nov 08, 2013 | 129.26 | 130.69 | 129.17 | 130.67 | 10,987 | +1.70(+1.32%) |
Nov 07, 2013 | 131.73 | 131.73 | 128.97 | 128.97 | 6,011 | -2.43(-1.85%) |
Nov 06, 2013 | 132.37 | 132.50 | 131.24 | 131.39 | 9,975 | -0.49(-0.37%) |
Nov 05, 2013 | 131.64 | 132.14 | 131.35 | 131.88 | 14,542 | -0.14(-0.10%) |
Nov 04, 2013 | 131.63 | 132.03 | 131.39 | 132.02 | 1,699 | +0.71(+0.54%) |
Nov 01, 2013 | 131.50 | 131.50 | 130.41 | 131.31 | 1,959 | +0.57(+0.44%) |
Oct 31, 2013 | 131.09 | 131.57 | 130.70 | 130.73 | 9,369 | -0.44(-0.33%) |
Oct 30, 2013 | 132.50 | 132.52 | 130.79 | 131.17 | 4,265 | -0.96(-0.73%) |
Oct 29, 2013 | 131.88 | 132.13 | 131.40 | 132.13 | 5,092 | +0.59(+0.45%) |
Oct 28, 2013 | 132.10 | 132.11 | 131.25 | 131.54 | 4,494 | -0.63(-0.48%) |
Oct 25, 2013 | 132.38 | 132.40 | 131.71 | 132.17 | 4,169 | -0.03(-0.02%) |
Oct 24, 2013 | 131.86 | 132.26 | 131.35 | 132.20 | 7,684 | +0.58(+0.44%) |
Oct 23, 2013 | 131.38 | 131.62 | 130.88 | 131.62 | 2,087 | -1.16(-0.88%) |
Oct 22, 2013 | 133.00 | 133.55 | 132.24 | 132.78 | 13,565 | +0.39(+0.29%) |
Oct 21, 2013 | 132.67 | 132.77 | 132.14 | 132.40 | 4,345 | +0.00(+0.00%) |
Oct 18, 2013 | 131.79 | 132.41 | 131.72 | 132.40 | 6,599 | +1.17(+0.89%) |
Oct 17, 2013 | 130.11 | 131.23 | 130.11 | 131.23 | 4,772 | +0.71(+0.54%) |
Oct 16, 2013 | 129.85 | 130.61 | 129.85 | 130.52 | 1,749 | +1.72(+1.34%) |
Oct 15, 2013 | 129.87 | 129.95 | 128.78 | 128.80 | 4,538 | -1.31(-1.01%) |
Oct 14, 2013 | 128.89 | 130.11 | 128.89 | 130.11 | 2,654 | +0.50(+0.39%) |
Oct 11, 2013 | 128.50 | 129.61 | 128.38 | 129.61 | 2,920 | +1.06(+0.82%) |
Oct 10, 2013 | 127.77 | 128.57 | 127.66 | 128.55 | 3,673 | +2.52(+2.00%) |
Oct 09, 2013 | 125.92 | 126.61 | 125.06 | 126.03 | 4,847 | -0.94(-0.74%) |
Oct 08, 2013 | 129.23 | 129.53 | 126.89 | 126.96 | 10,576 | -2.72(-2.10%) |
Oct 07, 2013 | 129.70 | 130.10 | 129.51 | 129.68 | 3,451 | -1.22(-0.93%) |
Oct 04, 2013 | 129.87 | 131.22 | 129.86 | 130.90 | 2,682 | +1.16(+0.89%) |
Oct 03, 2013 | 130.57 | 130.57 | 129.12 | 129.74 | 2,624 | -0.88(-0.68%) |
Oct 02, 2013 | 130.40 | 130.94 | 129.97 | 130.63 | 24,019 | -0.39(-0.30%) |