Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 138.27 | 137.90 | 137.90 | 137.90 | 232,683 | +0.62(+0.45%) |
Dec 30, 2013 | 136.26 | 137.82 | 136.15 | 137.28 | 299,622 | -0.21(-0.15%) |
Dec 27, 2013 | 137.51 | 137.93 | 137.10 | 137.49 | 409,805 | +1.50(+1.11%) |
Dec 26, 2013 | 136.13 | 136.18 | 135.65 | 135.99 | 200,930 | +0.22(+0.16%) |
Dec 24, 2013 | 135.63 | 136.13 | 135.55 | 135.77 | 328,601 | +0.66(+0.49%) |
Dec 23, 2013 | 134.64 | 135.35 | 134.15 | 135.11 | 392,924 | +0.70(+0.52%) |
Dec 20, 2013 | 133.55 | 134.91 | 133.40 | 134.41 | 495,546 | +0.66(+0.50%) |
Dec 19, 2013 | 133.92 | 134.25 | 133.50 | 133.74 | 299,620 | -1.27(-0.94%) |
Dec 18, 2013 | 134.24 | 135.20 | 133.02 | 135.01 | 453,752 | +1.74(+1.30%) |
Dec 17, 2013 | 133.70 | 133.75 | 132.78 | 133.27 | 236,346 | -0.27(-0.21%) |
Dec 16, 2013 | 132.41 | 133.60 | 132.31 | 133.55 | 1,235,983 | +3.65(+2.81%) |
Dec 13, 2013 | 129.61 | 130.51 | 128.70 | 129.90 | 304,492 | +0.82(+0.63%) |
Dec 12, 2013 | 129.71 | 130.06 | 128.84 | 129.08 | 523,788 | -0.74(-0.57%) |
Dec 11, 2013 | 131.61 | 131.61 | 129.37 | 129.82 | 434,095 | -1.27(-0.97%) |
Dec 10, 2013 | 130.48 | 131.19 | 130.13 | 131.09 | 534,182 | -0.66(-0.50%) |
Dec 09, 2013 | 132.51 | 132.58 | 130.93 | 131.75 | 358,803 | +0.76(+0.58%) |
Dec 06, 2013 | 129.56 | 131.55 | 129.50 | 130.99 | 0 | +1.06(+0.82%) |
Dec 05, 2013 | 127.84 | 132.54 | 127.47 | 129.93 | 0 | +1.07(+0.83%) |
Dec 04, 2013 | 126.52 | 129.10 | 126.47 | 128.85 | 599,638 | +0.03(+0.02%) |
Dec 03, 2013 | 128.76 | 129.23 | 128.10 | 128.82 | 0 | -0.50(-0.39%) |
Dec 02, 2013 | 129.91 | 130.42 | 129.25 | 129.32 | 378,483 | -3.23(-2.44%) |
Nov 29, 2013 | 132.47 | 133.62 | 132.22 | 132.55 | 0 | -0.12(-0.09%) |
Nov 27, 2013 | 133.12 | 133.30 | 132.08 | 132.67 | 0 | -0.42(-0.32%) |
Nov 26, 2013 | 132.85 | 133.47 | 132.64 | 133.09 | 0 | -1.40(-1.04%) |
Nov 25, 2013 | 134.96 | 135.04 | 133.89 | 134.48 | 266,122 | -0.79(-0.58%) |
Nov 22, 2013 | 134.45 | 135.36 | 134.06 | 135.27 | 0 | +0.42(+0.31%) |
Nov 21, 2013 | 134.12 | 134.88 | 133.74 | 134.85 | 231,286 | +3.05(+2.31%) |
Nov 20, 2013 | 132.45 | 132.74 | 131.48 | 131.81 | 368,455 | -0.03(-0.02%) |
Nov 19, 2013 | 132.49 | 132.73 | 131.29 | 131.84 | 0 | +0.07(+0.05%) |
Nov 18, 2013 | 133.65 | 133.70 | 131.77 | 131.77 | 0 | -1.34(-1.00%) |
Nov 15, 2013 | 133.22 | 133.62 | 132.81 | 133.11 | 0 | -1.14(-0.85%) |
Nov 14, 2013 | 133.48 | 134.43 | 133.33 | 134.25 | 0 | +3.49(+2.67%) |
Nov 13, 2013 | 128.68 | 130.79 | 127.97 | 130.75 | 0 | -0.94(-0.71%) |
Nov 12, 2013 | 129.96 | 132.00 | 129.47 | 131.69 | 0 | -0.39(-0.30%) |
Nov 11, 2013 | 135.76 | 136.48 | 131.12 | 132.08 | 1,794,444 | +0.91(+0.69%) |
Nov 08, 2013 | 130.27 | 131.47 | 130.13 | 131.18 | 0 | +0.97(+0.75%) |
Nov 07, 2013 | 132.03 | 132.15 | 130.09 | 130.20 | 752,178 | -2.97(-2.23%) |
Nov 06, 2013 | 135.01 | 135.01 | 132.87 | 133.18 | 238,976 | -1.49(-1.11%) |
Nov 05, 2013 | 133.59 | 134.89 | 132.87 | 134.67 | 493,829 | +2.93(+2.22%) |
Nov 04, 2013 | 131.11 | 131.87 | 130.92 | 131.74 | 0 | +0.92(+0.70%) |
Nov 01, 2013 | 129.81 | 130.88 | 128.71 | 130.82 | 0 | +0.92(+0.71%) |
Oct 31, 2013 | 130.21 | 130.64 | 128.64 | 129.91 | 399,688 | +0.19(+0.14%) |
Oct 30, 2013 | 130.71 | 130.79 | 129.13 | 129.72 | 509,946 | -0.53(-0.40%) |
Oct 29, 2013 | 132.20 | 132.74 | 129.86 | 130.25 | 426,336 | -2.98(-2.23%) |
Oct 28, 2013 | 132.45 | 133.22 | 131.64 | 133.22 | 444,137 | +0.59(+0.44%) |
Oct 25, 2013 | 131.46 | 132.79 | 130.60 | 132.64 | 0 | -0.82(-0.61%) |
Oct 24, 2013 | 127.46 | 133.72 | 127.40 | 133.46 | 0 | +13.99(+11.71%) |
Oct 23, 2013 | 119.22 | 119.52 | 118.65 | 119.47 | 153,145 | +0.38(+0.32%) |
Oct 22, 2013 | 118.91 | 119.56 | 118.06 | 119.09 | 241,148 | +0.83(+0.70%) |
Oct 21, 2013 | 118.60 | 119.52 | 117.71 | 118.26 | 280,220 | -1.29(-1.08%) |
Oct 18, 2013 | 120.08 | 120.46 | 119.06 | 119.55 | 432,904 | +0.47(+0.39%) |
Oct 17, 2013 | 119.08 | 119.23 | 118.54 | 119.08 | 250,056 | +1.74(+1.48%) |
Oct 16, 2013 | 116.12 | 117.59 | 115.92 | 117.34 | 344,993 | +1.64(+1.42%) |
Oct 15, 2013 | 115.82 | 116.58 | 115.25 | 115.70 | 198,098 | +0.00(+0.00%) |
Oct 14, 2013 | 114.80 | 115.93 | 114.53 | 115.70 | 228,467 | +1.26(+1.10%) |
Oct 11, 2013 | 113.70 | 114.50 | 113.56 | 114.45 | 0 | +2.52(+2.25%) |
Oct 10, 2013 | 111.43 | 112.16 | 110.92 | 111.93 | 437,636 | +0.79(+0.71%) |
Oct 09, 2013 | 112.01 | 112.05 | 110.86 | 111.14 | 0 | -2.21(-1.95%) |
Oct 08, 2013 | 115.19 | 115.27 | 113.08 | 113.35 | 0 | -1.55(-1.35%) |
Oct 07, 2013 | 114.53 | 115.76 | 114.37 | 114.91 | 289,398 | -0.59(-0.51%) |
Oct 04, 2013 | 115.29 | 116.16 | 115.21 | 115.49 | 576,912 | -0.05(-0.04%) |
Oct 03, 2013 | 116.40 | 116.52 | 115.11 | 115.54 | 0 | -1.44(-1.23%) |
Oct 02, 2013 | 117.02 | 117.20 | 116.21 | 116.97 | 251,862 | -2.53(-2.12%) |