Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 277.10 | 275.24 | 275.24 | 275.24 | 569,800 | -2.84(-1.02%) |
Dec 30, 2013 | 275.67 | 279.83 | 273.00 | 278.08 | 426,703 | +1.04(+0.38%) |
Dec 27, 2013 | 278.87 | 279.61 | 275.28 | 277.04 | 343,808 | -1.60(-0.57%) |
Dec 26, 2013 | 276.10 | 280.97 | 275.90 | 278.64 | 371,251 | +2.95(+1.07%) |
Dec 24, 2013 | 278.10 | 279.90 | 273.00 | 275.69 | 230,401 | -2.32(-0.83%) |
Dec 23, 2013 | 279.88 | 283.37 | 275.56 | 278.01 | 654,241 | -0.68(-0.24%) |
Dec 20, 2013 | 271.09 | 279.24 | 268.29 | 278.69 | 1,379,720 | +8.14(+3.01%) |
Dec 19, 2013 | 270.17 | 270.95 | 264.35 | 270.55 | 748,214 | -1.17(-0.43%) |
Dec 18, 2013 | 261.66 | 272.03 | 257.69 | 271.72 | 1,065,864 | +9.84(+3.76%) |
Dec 17, 2013 | 269.33 | 270.40 | 261.70 | 261.88 | 859,720 | -6.57(-2.45%) |
Dec 16, 2013 | 269.29 | 277.14 | 268.28 | 268.45 | 703,792 | -1.14(-0.42%) |
Dec 13, 2013 | 275.61 | 275.61 | 265.25 | 269.59 | 924,374 | -4.41(-1.61%) |
Dec 12, 2013 | 269.09 | 277.11 | 269.00 | 274.00 | 682,733 | +3.98(+1.47%) |
Dec 11, 2013 | 277.87 | 280.00 | 269.10 | 270.02 | 774,275 | -7.48(-2.70%) |
Dec 10, 2013 | 276.61 | 282.38 | 274.15 | 277.50 | 656,617 | -1.99(-0.71%) |
Dec 09, 2013 | 283.40 | 287.50 | 277.52 | 279.49 | 778,952 | -3.25(-1.15%) |
Dec 06, 2013 | 285.65 | 287.02 | 279.25 | 282.74 | 0 | -0.46(-0.16%) |
Dec 05, 2013 | 287.81 | 289.65 | 282.95 | 283.20 | 0 | -4.06(-1.41%) |
Dec 04, 2013 | 285.33 | 292.13 | 284.52 | 287.26 | 0 | -0.24(-0.08%) |
Dec 03, 2013 | 294.36 | 296.25 | 286.20 | 287.50 | 747,200 | -9.19(-3.10%) |
Dec 02, 2013 | 292.41 | 297.59 | 289.28 | 296.69 | 562,691 | +2.83(+0.96%) |
Nov 29, 2013 | 291.86 | 297.00 | 291.86 | 293.86 | 0 | +0.98(+0.33%) |
Nov 27, 2013 | 295.04 | 295.44 | 288.96 | 292.88 | 0 | -2.24(-0.76%) |
Nov 26, 2013 | 295.85 | 296.54 | 292.00 | 295.12 | 0 | +1.02(+0.35%) |
Nov 25, 2013 | 296.96 | 297.16 | 289.00 | 294.10 | 614,285 | +0.42(+0.14%) |
Nov 22, 2013 | 286.00 | 294.78 | 280.63 | 293.68 | 0 | +17.27(+6.25%) |
Nov 21, 2013 | 276.00 | 281.98 | 275.08 | 276.41 | 537,895 | +1.73(+0.63%) |
Nov 20, 2013 | 274.92 | 282.98 | 273.26 | 274.68 | 0 | +0.89(+0.33%) |
Nov 19, 2013 | 273.04 | 276.00 | 268.01 | 273.79 | 0 | -0.58(-0.21%) |
Nov 18, 2013 | 280.00 | 282.88 | 272.92 | 274.37 | 0 | -5.63(-2.01%) |
Nov 15, 2013 | 290.49 | 290.49 | 276.29 | 280.00 | 0 | -8.83(-3.06%) |
Nov 14, 2013 | 278.96 | 297.00 | 273.76 | 288.83 | 1,517,280 | +11.63(+4.20%) |
Nov 13, 2013 | 282.00 | 282.99 | 274.01 | 277.20 | 1,461,555 | -9.69(-3.38%) |
Nov 12, 2013 | 276.92 | 287.49 | 276.00 | 286.89 | 0 | +7.69(+2.75%) |
Nov 11, 2013 | 283.86 | 285.26 | 274.00 | 279.20 | 0 | -3.87(-1.37%) |
Nov 08, 2013 | 277.30 | 287.62 | 277.30 | 283.07 | 0 | +6.08(+2.20%) |
Nov 07, 2013 | 290.28 | 290.61 | 271.00 | 276.99 | 1,415,945 | -11.28(-3.91%) |
Nov 06, 2013 | 304.00 | 304.85 | 287.94 | 288.27 | 1,098,159 | -14.05(-4.65%) |
Nov 05, 2013 | 297.51 | 305.67 | 289.31 | 302.32 | 2,032,853 | +20.62(+7.32%) |
Nov 04, 2013 | 285.94 | 290.99 | 280.72 | 281.70 | 799,977 | -4.09(-1.43%) |
Nov 01, 2013 | 290.81 | 291.99 | 284.00 | 285.79 | 0 | -1.81(-0.63%) |
Oct 31, 2013 | 291.86 | 295.48 | 287.11 | 287.60 | 528,959 | -3.57(-1.23%) |
Oct 30, 2013 | 300.00 | 301.21 | 289.01 | 291.17 | 644,328 | -7.36(-2.47%) |
Oct 29, 2013 | 301.45 | 302.51 | 290.68 | 298.53 | 0 | -4.43(-1.46%) |
Oct 28, 2013 | 302.90 | 308.69 | 301.31 | 302.96 | 0 | +0.72(+0.24%) |
Oct 25, 2013 | 305.10 | 306.81 | 299.17 | 302.24 | 0 | -2.18(-0.72%) |
Oct 24, 2013 | 301.02 | 307.14 | 300.52 | 304.42 | 547,124 | +4.63(+1.54%) |
Oct 23, 2013 | 302.49 | 303.66 | 296.31 | 299.79 | 526,772 | -4.70(-1.54%) |
Oct 22, 2013 | 295.69 | 305.40 | 295.44 | 304.49 | 642,186 | +9.60(+3.26%) |
Oct 21, 2013 | 304.91 | 307.00 | 293.91 | 294.89 | 524,537 | -8.67(-2.86%) |
Oct 18, 2013 | 308.40 | 309.96 | 300.51 | 303.56 | 642,735 | -4.30(-1.40%) |
Oct 17, 2013 | 306.81 | 310.00 | 300.53 | 307.86 | 704,269 | +0.21(+0.07%) |
Oct 16, 2013 | 302.00 | 307.76 | 298.06 | 307.65 | 1,176,161 | +17.22(+5.93%) |
Oct 15, 2013 | 294.04 | 298.09 | 290.00 | 290.43 | 430,496 | -5.20(-1.76%) |
Oct 14, 2013 | 287.38 | 296.33 | 284.10 | 295.63 | 0 | +5.33(+1.84%) |
Oct 11, 2013 | 293.97 | 293.97 | 287.52 | 290.30 | 0 | -3.78(-1.29%) |
Oct 10, 2013 | 289.40 | 295.00 | 286.16 | 294.08 | 573,763 | +12.52(+4.45%) |
Oct 09, 2013 | 289.32 | 289.32 | 271.15 | 281.56 | 0 | -6.12(-2.13%) |
Oct 08, 2013 | 298.15 | 298.82 | 284.31 | 287.68 | 0 | -11.27(-3.77%) |
Oct 07, 2013 | 303.93 | 307.99 | 296.19 | 298.95 | 0 | -9.65(-3.13%) |
Oct 04, 2013 | 303.50 | 310.76 | 303.50 | 308.60 | 494,054 | +5.03(+1.66%) |
Oct 03, 2013 | 312.92 | 314.99 | 300.18 | 303.57 | 917,426 | -10.10(-3.22%) |
Oct 02, 2013 | 313.61 | 318.48 | 312.00 | 313.67 | 0 | -2.96(-0.94%) |