Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 168.00 | 168.00 | 168.00 | 0 | +2.36(+1.42%) | |
Dec 30, 2013 | 165.49 | 165.97 | 164.40 | 165.64 | 351,222 | +0.50(+0.30%) |
Dec 27, 2013 | 165.65 | 165.88 | 164.39 | 165.14 | 443,066 | -0.49(-0.30%) |
Dec 26, 2013 | 165.08 | 166.73 | 164.07 | 165.63 | 714,605 | +0.73(+0.44%) |
Dec 24, 2013 | 165.95 | 166.12 | 164.01 | 164.90 | 518,080 | -1.06(-0.64%) |
Dec 23, 2013 | 163.68 | 166.58 | 163.67 | 165.96 | 950,932 | +3.45(+2.12%) |
Dec 20, 2013 | 165.56 | 165.59 | 161.92 | 162.51 | 3,088,062 | -2.78(-1.68%) |
Dec 19, 2013 | 163.90 | 166.04 | 163.33 | 165.29 | 872,167 | +0.39(+0.24%) |
Dec 18, 2013 | 160.42 | 165.40 | 158.57 | 164.90 | 1,452,275 | +5.01(+3.13%) |
Dec 17, 2013 | 159.64 | 160.85 | 156.40 | 159.89 | 1,754,739 | +0.23(+0.14%) |
Dec 16, 2013 | 161.47 | 162.91 | 159.44 | 159.66 | 1,024,011 | -0.16(-0.10%) |
Dec 13, 2013 | 159.54 | 161.36 | 158.92 | 159.82 | 892,370 | +0.44(+0.28%) |
Dec 12, 2013 | 160.30 | 161.42 | 158.76 | 159.38 | 1,326,373 | -1.00(-0.62%) |
Dec 11, 2013 | 170.51 | 170.51 | 160.12 | 160.38 | 1,299,031 | -3.17(-1.94%) |
Dec 10, 2013 | 165.99 | 166.39 | 161.10 | 163.55 | 1,913,074 | -2.61(-1.57%) |
Dec 09, 2013 | 166.12 | 167.80 | 165.64 | 166.16 | 1,085,873 | -0.57(-0.34%) |
Dec 06, 2013 | 164.30 | 168.15 | 163.52 | 166.73 | 1,600,409 | +3.83(+2.35%) |
Dec 05, 2013 | 161.05 | 163.45 | 159.97 | 162.90 | 1,227,038 | +1.85(+1.15%) |
Dec 04, 2013 | 161.57 | 162.24 | 159.34 | 161.05 | 1,133,379 | -1.57(-0.97%) |
Dec 03, 2013 | 163.13 | 163.67 | 161.29 | 162.62 | 1,516,972 | -0.76(-0.47%) |
Dec 02, 2013 | 163.46 | 164.61 | 162.21 | 163.38 | 1,066,979 | +0.31(+0.19%) |
Nov 29, 2013 | 163.93 | 163.93 | 162.42 | 163.07 | 492,515 | -0.63(-0.38%) |
Nov 27, 2013 | 163.43 | 165.47 | 162.80 | 163.70 | 807,887 | +1.17(+0.72%) |
Nov 26, 2013 | 163.00 | 164.02 | 161.30 | 162.53 | 1,526,901 | -0.39(-0.24%) |
Nov 25, 2013 | 164.68 | 165.00 | 162.57 | 162.92 | 718,317 | -1.91(-1.16%) |
Nov 22, 2013 | 163.14 | 165.00 | 162.93 | 164.83 | 684,428 | +1.88(+1.15%) |
Nov 21, 2013 | 163.58 | 164.91 | 162.18 | 162.95 | 750,694 | -0.25(-0.15%) |
Nov 20, 2013 | 160.82 | 163.52 | 159.85 | 163.20 | 911,545 | +2.35(+1.46%) |
Nov 19, 2013 | 162.94 | 163.45 | 160.45 | 160.85 | 1,121,893 | -2.10(-1.29%) |
Nov 18, 2013 | 165.51 | 166.32 | 162.22 | 162.95 | 1,162,099 | -2.32(-1.40%) |
Nov 15, 2013 | 163.29 | 165.47 | 163.00 | 165.27 | 1,429,284 | +1.84(+1.13%) |
Nov 14, 2013 | 163.35 | 164.49 | 162.07 | 163.43 | 931,813 | +1.77(+1.09%) |
Nov 12, 2013 | 160.18 | 163.56 | 159.13 | 161.66 | 1,680,275 | +1.38(+0.86%) |
Nov 11, 2013 | 157.38 | 160.61 | 156.77 | 160.28 | 1,903,342 | +3.55(+2.27%) |
Nov 08, 2013 | 155.01 | 156.87 | 154.53 | 156.73 | 1,399,256 | +2.32(+1.50%) |
Nov 07, 2013 | 156.09 | 158.49 | 153.42 | 154.41 | 1,514,397 | -1.68(-1.08%) |
Nov 06, 2013 | 157.34 | 159.69 | 155.86 | 156.09 | 1,232,178 | -0.44(-0.28%) |
Nov 05, 2013 | 157.25 | 157.87 | 155.25 | 156.53 | 1,045,475 | -0.87(-0.55%) |
Nov 04, 2013 | 158.06 | 158.14 | 155.20 | 157.40 | 956,558 | -0.72(-0.46%) |
Nov 01, 2013 | 155.14 | 158.15 | 154.86 | 158.12 | 1,045,724 | +3.54(+2.29%) |
Oct 31, 2013 | 156.39 | 157.13 | 154.57 | 154.58 | 1,425,501 | -2.05(-1.31%) |
Oct 30, 2013 | 155.24 | 157.09 | 154.97 | 156.63 | 2,162,036 | +2.36(+1.53%) |
Oct 29, 2013 | 152.97 | 154.70 | 151.26 | 154.27 | 3,127,481 | +8.41(+5.77%) |
Oct 28, 2013 | 147.68 | 148.15 | 144.91 | 145.86 | 1,801,466 | -2.29(-1.55%) |
Oct 25, 2013 | 146.30 | 149.19 | 146.01 | 148.15 | 1,266,440 | +1.73(+1.18%) |
Oct 24, 2013 | 146.42 | 147.12 | 145.56 | 146.42 | 1,080,380 | +0.67(+0.46%) |
Oct 23, 2013 | 145.84 | 146.12 | 143.71 | 145.75 | 1,678,811 | -1.14(-0.78%) |
Oct 22, 2013 | 146.71 | 147.95 | 146.30 | 146.89 | 1,657,680 | +0.29(+0.20%) |
Oct 21, 2013 | 147.15 | 148.00 | 145.52 | 146.60 | 1,077,921 | -0.32(-0.22%) |
Oct 18, 2013 | 147.75 | 148.00 | 144.77 | 146.92 | 1,480,639 | +0.05(+0.03%) |
Oct 17, 2013 | 142.67 | 147.22 | 142.66 | 146.87 | 1,427,098 | +2.82(+1.96%) |
Oct 16, 2013 | 140.72 | 144.34 | 140.60 | 144.05 | 1,317,407 | +3.51(+2.50%) |
Oct 15, 2013 | 141.80 | 142.85 | 140.50 | 140.54 | 1,108,544 | -1.11(-0.78%) |
Oct 14, 2013 | 140.51 | 141.91 | 139.46 | 141.65 | 821,917 | -0.06(-0.04%) |
Oct 11, 2013 | 141.23 | 143.06 | 140.24 | 141.71 | 819,335 | +1.03(+0.73%) |
Oct 10, 2013 | 138.80 | 142.85 | 138.80 | 140.68 | 1,318,205 | +3.38(+2.46%) |
Oct 09, 2013 | 140.51 | 141.69 | 136.52 | 137.30 | 2,134,600 | -2.50(-1.79%) |
Oct 08, 2013 | 143.71 | 143.71 | 138.84 | 139.80 | 2,418,226 | -4.36(-3.02%) |
Oct 07, 2013 | 146.17 | 146.78 | 144.07 | 144.16 | 1,367,246 | -2.74(-1.87%) |
Oct 04, 2013 | 143.69 | 149.80 | 143.69 | 146.90 | 1,637,626 | +2.41(+1.67%) |
Oct 03, 2013 | 145.89 | 147.47 | 144.49 | 144.49 | 2,283,842 | -1.89(-1.29%) |
Oct 02, 2013 | 145.00 | 147.48 | 143.82 | 146.38 | 2,174,856 | +1.28(+0.88%) |